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 (%)
May 28, 2021 198.76 201.39 198.00 199.62 2,371,339 +1.13(+0.57%)
May 27, 2021 194.99 198.67 193.56 198.49 3,710,569 +3.85(+1.98%)
May 26, 2021 193.27 196.26 192.64 194.64 2,100,467 +1.30(+0.67%)
May 25, 2021 194.51 195.11 192.74 193.34 2,029,810 +0.36(+0.19%)
May 24, 2021 189.54 194.22 189.54 192.98 2,215,733 +4.18(+2.22%)
May 21, 2021 189.91 191.03 188.07 188.79 2,369,420 +0.26(+0.14%)
May 20, 2021 184.68 189.43 184.68 188.53 2,797,528 +4.47(+2.43%)
May 19, 2021 176.72 184.89 175.74 184.06 2,911,650 +3.35(+1.85%)
May 18, 2021 182.30 184.45 180.51 180.71 2,423,744 +0.20(+0.11%)
May 17, 2021 179.65 180.79 176.79 180.51 2,377,143 -1.03(-0.57%)
May 14, 2021 178.27 184.07 177.70 181.54 3,128,442 +5.50(+3.13%)
May 13, 2021 174.54 178.58 174.39 176.04 2,739,012 +3.46(+2.00%)
May 12, 2021 177.31 179.38 171.58 172.58 4,045,700 -9.22(-5.07%)
May 11, 2021 173.19 182.07 172.40 181.80 3,217,094 +3.31(+1.86%)
May 10, 2021 184.40 185.45 178.37 178.48 3,018,856 -8.39(-4.49%)
May 07, 2021 184.12 187.43 182.54 186.88 3,517,682 +5.10(+2.81%)
May 06, 2021 178.85 181.87 175.87 181.78 2,949,498 +1.99(+1.11%)
May 05, 2021 181.31 181.98 178.08 179.79 4,493,959 -0.64(-0.36%)
May 04, 2021 177.98 181.05 174.87 180.43 4,706,445 -0.71(-0.39%)
May 03, 2021 183.88 185.01 179.84 181.14 2,378,116 -0.63(-0.35%)
Apr 30, 2021 186.26 187.26 180.39 181.77 3,923,388 -7.79(-4.11%)
Apr 29, 2021 189.97 190.40 185.44 189.56 2,099,579 +1.99(+1.06%)
Apr 28, 2021 192.51 192.51 187.28 187.57 2,320,886 -4.48(-2.34%)
Apr 27, 2021 196.19 197.52 191.16 192.05 2,954,596 -1.53(-0.79%)
Apr 26, 2021 191.11 195.19 190.82 193.58 3,429,221 +3.27(+1.72%)
Apr 23, 2021 187.04 191.46 186.90 190.31 3,400,941 +5.01(+2.71%)
Apr 22, 2021 190.01 190.80 184.95 185.30 2,520,563 -4.61(-2.43%)
Apr 21, 2021 183.33 190.12 181.72 189.91 2,910,027 +6.86(+3.75%)
Apr 20, 2021 183.04 185.62 181.62 183.04 3,386,542 -0.85(-0.46%)
Apr 19, 2021 188.25 188.42 181.28 183.89 2,844,687 -4.36(-2.32%)
Apr 16, 2021 189.97 190.81 187.91 188.26 2,316,965 -2.26(-1.18%)
Apr 15, 2021 191.45 191.45 187.45 190.51 1,967,887 +1.78(+0.94%)
Apr 14, 2021 189.97 191.99 187.51 188.74 3,049,161 -1.99(-1.04%)
Apr 13, 2021 195.75 196.20 189.52 190.73 3,212,828 -5.61(-2.86%)
Apr 12, 2021 196.38 196.60 193.44 196.34 1,786,097 -1.18(-0.60%)
Apr 09, 2021 195.88 197.83 194.54 197.52 1,988,965 -0.02(-0.01%)
Apr 08, 2021 197.34 198.92 195.54 197.54 3,364,648 -2.77(-1.38%)
Apr 07, 2021 200.08 201.49 198.53 200.31 1,612,655 -0.73(-0.36%)
Apr 06, 2021 200.75 202.72 197.02 201.03 2,306,090 -1.69(-0.83%)
Apr 05, 2021 199.55 204.35 197.94 202.72 2,820,786 +6.25(+3.18%)
Apr 01, 2021 193.82 196.69 192.75 196.47 2,820,137 +6.36(+3.35%)
Mar 31, 2021 188.86 191.86 186.95 190.11 3,022,691 +3.37(+1.81%)
Mar 30, 2021 181.66 187.72 181.54 186.74 2,461,890 +3.43(+1.87%)
Mar 29, 2021 185.92 186.63 181.18 183.31 2,867,250 -4.59(-2.44%)
Mar 26, 2021 180.15 188.30 178.52 187.90 3,279,146 +7.26(+4.02%)
Mar 25, 2021 172.47 181.29 172.11 180.64 3,719,838 +3.81(+2.15%)
Mar 24, 2021 182.47 183.66 176.80 176.83 3,063,692 -4.10(-2.26%)
Mar 23, 2021 188.95 189.06 179.20 180.93 5,028,687 -8.29(-4.38%)
Mar 22, 2021 191.78 194.62 185.68 189.22 6,223,994 -1.55(-0.81%)
Mar 19, 2021 185.40 193.12 182.44 190.77 56,239,756 +3.26(+1.74%)
Mar 18, 2021 192.76 196.63 186.66 187.51 8,788,773 -9.21(-4.68%)
Mar 17, 2021 188.43 197.90 187.90 196.72 7,753,710 +5.25(+2.74%)
Mar 16, 2021 189.88 194.71 189.45 191.47 7,295,917 +2.71(+1.44%)
Mar 15, 2021 185.82 188.84 183.38 188.76 12,818,137 +15.52(+8.96%)
Mar 12, 2021 174.57 176.25 171.65 173.23 2,200,677 -4.22(-2.38%)
Mar 11, 2021 175.75 178.38 174.19 177.45 3,405,834 +7.60(+4.47%)
Mar 10, 2021 175.92 176.37 169.67 169.85 2,378,977 -3.19(-1.84%)
Mar 09, 2021 165.81 174.38 164.74 173.05 3,917,247 +12.07(+7.50%)
Mar 08, 2021 168.34 172.82 160.18 160.98 3,365,816 -9.32(-5.47%)
Mar 05, 2021 164.02 171.39 156.31 170.30 5,392,456 +12.82(+8.14%)
Mar 04, 2021 163.42 166.32 154.57 157.48 3,967,793 -8.20(-4.95%)
Mar 03, 2021 171.90 173.38 165.24 165.68 2,567,836 -5.91(-3.45%)
Mar 02, 2021 177.92 178.64 171.39 171.59 2,943,070 -4.74(-2.69%)
Mar 01, 2021 175.59 176.89 172.57 176.32 4,626,302 +4.47(+2.60%)
Feb 26, 2021 171.37 173.38 166.74 171.85 3,111,359 +3.79(+2.26%)
Feb 25, 2021 175.58 176.98 167.61 168.06 3,574,841 -7.24(-4.13%)
Feb 24, 2021 167.57 175.87 166.56 175.30 3,353,742 +4.83(+2.83%)
Feb 23, 2021 173.09 173.09 165.05 170.47 5,514,064 -4.26(-2.44%)
Feb 22, 2021 179.62 181.12 174.13 174.73 2,557,290 -5.63(-3.12%)
Feb 19, 2021 178.31 181.46 177.44 180.36 2,330,492 +5.38(+3.07%)
Feb 18, 2021 176.51 177.88 172.32 174.99 2,942,547 -3.59(-2.01%)
Feb 17, 2021 180.12 183.51 176.90 178.57 2,544,311 -5.40(-2.94%)
Feb 16, 2021 187.22 188.46 182.33 183.98 2,313,440 +0.98(+0.53%)
Feb 12, 2021 181.85 184.41 179.67 183.00 1,775,779 +0.37(+0.20%)
Feb 11, 2021 177.36 183.34 177.36 182.63 2,771,976 +5.74(+3.25%)
Feb 10, 2021 180.38 180.68 172.64 176.89 3,015,639 -0.13(-0.07%)
Feb 09, 2021 176.37 177.36 173.66 177.02 1,808,312 -0.07(-0.04%)
Feb 08, 2021 173.88 177.12 173.22 177.09 2,478,008 +5.77(+3.37%)
Feb 05, 2021 172.23 173.34 170.45 171.32 3,220,134 +0.51(+0.30%)
Feb 04, 2021 165.58 170.81 164.88 170.81 2,870,944 +6.92(+4.22%)
Feb 03, 2021 169.44 171.09 162.96 163.90 3,475,470 -2.93(-1.76%)
Feb 02, 2021 169.45 172.27 160.69 166.82 7,032,671 +5.35(+3.31%)
Feb 01, 2021 156.69 162.33 156.37 161.48 5,240,053 +10.41(+6.89%)
Jan 29, 2021 155.88 157.72 150.44 151.06 3,755,407 -3.63(-2.35%)
Jan 28, 2021 156.76 157.02 152.86 154.70 2,639,347 +3.55(+2.35%)
Jan 27, 2021 153.18 154.79 146.88 151.15 3,943,871 -7.71(-4.85%)
Jan 26, 2021 164.20 164.24 158.78 158.86 2,369,974 -5.34(-3.25%)
Jan 25, 2021 166.33 166.39 161.01 164.20 2,130,860 +2.00(+1.23%)
Jan 22, 2021 162.46 164.90 161.84 162.20 2,097,113 -1.24(-0.76%)
Jan 21, 2021 166.29 166.39 161.66 163.44 2,323,637 -0.82(-0.50%)
Jan 20, 2021 168.38 169.74 163.53 164.26 2,751,918 -0.48(-0.29%)
Jan 19, 2021 166.92 168.04 164.31 164.74 2,679,344 +2.62(+1.61%)
Jan 15, 2021 169.11 169.30 158.58 162.13 3,822,861 -7.32(-4.32%)
Jan 14, 2021 168.15 170.48 168.15 169.45 2,780,388 +2.43(+1.45%)
Jan 13, 2021 167.56 167.56 165.85 167.02 1,859,273 +1.26(+0.76%)
Jan 12, 2021 164.07 168.51 163.08 165.76 3,305,876 +2.70(+1.66%)
Jan 11, 2021 164.17 166.12 161.85 163.06 3,187,686 -1.71(-1.04%)
Jan 08, 2021 170.75 171.85 161.45 164.77 3,003,964 +0.04(+0.02%)
Jan 07, 2021 162.00 166.16 161.85 164.73 2,640,214 +5.90(+3.72%)
Jan 06, 2021 154.96 161.73 154.96 158.83 2,853,748 +2.87(+1.84%)
Jan 05, 2021 152.06 156.23 151.68 155.96 2,103,321 +3.42(+2.24%)
Jan 04, 2021 150.93 156.12 149.32 152.54 3,114,101 +2.85(+1.91%)
Dec 31, 2020 149.69 149.69 149.69 944,214 -0.36(-0.24%)
Dec 30, 2020 148.27 150.38 147.53 150.05 944,214 +3.28(+2.23%)
Dec 29, 2020 149.49 150.18 145.68 146.77 1,107,949 -2.13(-1.43%)
Dec 28, 2020 150.15 152.32 148.66 148.90 1,129,674 +0.79(+0.53%)
Dec 24, 2020 148.48 148.67 147.34 148.11 510,309 +0.44(+0.30%)
Dec 23, 2020 148.68 149.33 147.62 147.67 1,669,100 +0.45(+0.31%)
Dec 22, 2020 147.92 150.25 146.63 147.21 1,582,618 -0.61(-0.41%)
Dec 21, 2020 144.20 148.03 143.97 147.83 1,624,684 +1.43(+0.98%)
Dec 18, 2020 148.81 149.61 145.61 146.40 4,495,484 -2.40(-1.61%)
Dec 17, 2020 149.19 149.49 147.20 148.80 1,791,400 +0.73(+0.50%)
Dec 16, 2020 151.69 151.75 147.43 148.06 2,331,873 -2.62(-1.74%)
Dec 15, 2020 148.04 151.27 146.90 150.68 2,655,090 +1.51(+1.01%)
Dec 14, 2020 150.31 150.38 146.41 149.17 2,204,144 +1.63(+1.11%)
Dec 11, 2020 147.91 149.04 145.16 147.54 1,536,082 -1.10(-0.74%)
Dec 10, 2020 146.98 150.60 146.98 148.64 3,196,986 +0.89(+0.60%)
Dec 09, 2020 153.98 154.87 146.39 147.75 3,917,078 -8.50(-5.44%)
Dec 08, 2020 154.88 156.94 153.84 156.25 1,415,458 +1.20(+0.78%)
Dec 07, 2020 155.53 157.09 154.30 155.04 2,355,691 +1.03(+0.67%)
Dec 04, 2020 149.91 154.18 149.41 154.01 2,394,632 +4.88(+3.28%)
Dec 03, 2020 151.31 152.28 149.09 149.13 1,678,933 -1.64(-1.09%)
Dec 02, 2020 149.41 151.04 147.89 150.77 1,219,144 +1.37(+0.92%)
Dec 01, 2020 150.64 151.93 149.00 149.40 2,058,127 +0.62(+0.42%)
Nov 30, 2020 149.32 151.13 147.30 148.78 2,414,326 -0.49(-0.33%)
Nov 27, 2020 148.81 151.99 148.54 149.27 1,105,796 +1.19(+0.80%)
Nov 25, 2020 149.32 149.59 147.12 148.07 1,810,375 -0.75(-0.50%)
Nov 24, 2020 148.73 148.97 145.32 148.83 2,463,985 +2.40(+1.64%)
Nov 23, 2020 143.24 146.84 142.07 146.42 2,275,447 +5.01(+3.55%)
Nov 20, 2020 142.68 143.72 141.39 141.41 1,632,447 -0.73(-0.51%)
Nov 19, 2020 138.99 142.59 138.12 142.14 1,879,781 +3.01(+2.16%)
Nov 18, 2020 140.39 141.44 138.82 139.13 1,297,338 -1.16(-0.83%)
Nov 17, 2020 141.58 142.33 138.92 140.30 1,914,628 -0.56(-0.40%)
Nov 16, 2020 140.30 142.02 139.28 140.86 2,009,895 +3.29(+2.39%)
Nov 13, 2020 137.12 138.60 136.79 137.57 1,155,203 +2.06(+1.52%)
Nov 12, 2020 137.12 137.67 134.89 135.52 1,524,567 -0.72(-0.53%)
Nov 11, 2020 134.59 137.06 134.02 136.24 1,767,341 +4.54(+3.44%)
Nov 10, 2020 134.09 135.70 131.42 131.71 2,313,065 -4.34(-3.19%)
Nov 09, 2020 140.86 143.20 135.75 136.04 3,752,004 -1.75(-1.27%)
Nov 06, 2020 135.50 138.50 134.88 137.79 2,926,181 +2.20(+1.62%)
Nov 05, 2020 133.36 136.40 132.49 135.59 2,387,539 +4.69(+3.59%)
Nov 04, 2020 132.47 132.88 128.38 130.90 2,507,013 +0.47(+0.36%)
Nov 03, 2020 129.27 132.88 128.66 130.43 1,860,679 +1.47(+1.14%)
Nov 02, 2020 128.75 129.92 127.73 128.95 2,026,497 +2.06(+1.62%)
Oct 30, 2020 125.39 127.53 124.89 126.90 2,434,349 -0.99(-0.77%)
Oct 29, 2020 120.95 129.14 120.95 127.88 2,897,743 +6.01(+4.93%)
Oct 28, 2020 122.15 122.94 119.08 121.87 3,211,120 -3.25(-2.60%)
Oct 27, 2020 128.08 128.26 123.64 125.12 2,694,445 -1.56(-1.23%)
Oct 26, 2020 126.96 127.82 124.63 126.68 3,039,015 -2.15(-1.67%)
Oct 23, 2020 127.26 129.37 126.18 128.83 1,532,888 +2.15(+1.70%)
Oct 22, 2020 127.78 128.13 125.21 126.68 1,612,266 -0.91(-0.71%)
Oct 21, 2020 129.54 129.71 127.04 127.59 1,790,402 +0.61(+0.48%)
Oct 20, 2020 129.29 129.41 126.68 126.98 1,441,612 -1.05(-0.82%)
Oct 19, 2020 129.25 130.40 127.28 128.03 1,711,024 -0.84(-0.66%)
Oct 16, 2020 130.85 131.17 128.62 128.88 1,385,200 +0.34(+0.26%)
Oct 15, 2020 126.40 129.22 125.55 128.54 1,657,267 -0.23(-0.18%)
Oct 14, 2020 128.47 129.70 127.57 128.77 2,468,329 +0.25(+0.20%)
Oct 13, 2020 132.42 133.35 128.27 128.51 2,774,256 -4.92(-3.69%)
Oct 12, 2020 134.30 134.53 131.87 133.43 3,046,729 +0.52(+0.39%)
Oct 09, 2020 133.81 136.32 130.35 132.92 5,364,045 +6.29(+4.97%)
Oct 08, 2020 126.85 127.65 125.97 126.62 2,342,483 +1.16(+0.92%)
Oct 07, 2020 125.22 126.70 124.92 125.47 1,958,107 +2.53(+2.06%)
Oct 06, 2020 123.69 126.79 122.45 122.93 2,329,266 -1.03(-0.83%)
Oct 05, 2020 121.60 124.03 121.15 123.97 2,416,319 +4.33(+3.62%)
Oct 02, 2020 119.43 122.54 118.93 119.64 2,268,560 -3.38(-2.75%)
Oct 01, 2020 121.74 124.14 120.21 123.02 3,651,536 +5.80(+4.95%)
Sep 30, 2020 116.33 119.06 115.72 117.21 2,135,169 +1.43(+1.23%)
Sep 29, 2020 118.43 118.46 115.67 115.79 1,731,979 -0.67(-0.57%)
Sep 28, 2020 115.01 116.61 114.48 116.45 2,282,310 +3.92(+3.48%)
Sep 25, 2020 111.34 112.86 110.11 112.54 2,171,769 +0.63(+0.56%)
Sep 24, 2020 111.42 113.84 110.96 111.91 1,927,823 -0.73(-0.65%)
Sep 23, 2020 115.67 116.45 112.16 112.64 1,699,110 -2.53(-2.19%)
Sep 22, 2020 115.32 115.97 113.34 115.17 1,710,874 +1.20(+1.05%)
Sep 21, 2020 115.47 115.99 112.02 113.97 2,155,713 -4.45(-3.76%)
Sep 18, 2020 120.85 121.14 115.88 118.42 4,472,806 -1.57(-1.31%)
Sep 17, 2020 116.10 120.34 115.38 119.98 2,200,206 -0.78(-0.65%)
Sep 16, 2020 121.15 123.32 120.55 120.76 2,186,314 +1.11(+0.93%)
Sep 15, 2020 119.64 120.96 119.10 119.66 1,705,158 +1.61(+1.36%)
Sep 14, 2020 118.49 119.85 116.90 118.05 1,638,278 +1.24(+1.07%)
Sep 11, 2020 116.54 118.58 115.31 116.81 1,492,440 +1.55(+1.34%)
Sep 10, 2020 117.23 119.63 114.75 115.26 1,589,011 -1.07(-0.92%)
Sep 09, 2020 114.39 117.63 113.66 116.33 2,423,349 +4.23(+3.78%)
Sep 08, 2020 114.31 114.84 111.62 112.10 2,714,528 -6.19(-5.23%)
Sep 04, 2020 118.32 118.99 114.53 118.28 1,716,936 +0.22(+0.18%)
Sep 03, 2020 122.65 122.65 117.09 118.07 2,146,274 -5.62(-4.54%)
Sep 02, 2020 121.42 124.48 120.50 123.69 1,646,280 +3.65(+3.04%)
Sep 01, 2020 117.98 120.80 117.93 120.04 2,232,648 +2.28(+1.94%)
Aug 31, 2020 118.88 119.58 116.90 117.75 2,410,924 -1.38(-1.16%)
Aug 28, 2020 117.91 119.33 117.28 119.13 1,854,709 +1.11(+0.94%)
Aug 27, 2020 119.98 120.18 117.45 118.02 1,470,001 -1.39(-1.16%)
Aug 26, 2020 119.10 120.24 118.08 119.41 1,519,584 +0.21(+0.17%)
Aug 25, 2020 117.90 119.66 116.97 119.20 2,194,709 +3.31(+2.85%)
Aug 24, 2020 114.89 115.96 114.38 115.90 1,113,382 +2.13(+1.88%)
Aug 21, 2020 113.23 113.76 112.17 113.76 1,469,477 +0.05(+0.04%)
Aug 20, 2020 114.30 114.94 112.93 113.72 1,188,598 -2.15(-1.86%)
Aug 19, 2020 117.13 117.56 115.28 115.87 1,667,160 -0.59(-0.51%)
Aug 18, 2020 117.92 118.16 115.06 116.46 2,136,832 -0.39(-0.34%)
Aug 17, 2020 116.52 117.06 115.85 116.85 1,251,482 +1.65(+1.43%)
Aug 14, 2020 114.57 115.78 114.40 115.20 789,581 +0.28(+0.24%)
Aug 13, 2020 116.38 116.63 114.72 114.92 1,171,370 -2.03(-1.74%)
Aug 12, 2020 114.36 117.42 114.10 116.96 1,853,564 +3.35(+2.95%)
Aug 11, 2020 114.40 116.55 113.44 113.60 1,883,379 -0.06(-0.05%)
Aug 10, 2020 112.84 114.08 112.07 113.66 1,307,699 +0.64(+0.56%)
Aug 07, 2020 114.13 114.86 111.80 113.02 1,968,025 -1.63(-1.42%)
Aug 06, 2020 111.96 114.77 111.47 114.65 2,497,016 +2.42(+2.16%)
Aug 05, 2020 110.65 112.41 109.78 112.23 2,331,341 -0.98(-0.87%)
Aug 04, 2020 111.86 113.82 111.69 113.21 2,485,991 +1.65(+1.48%)
Aug 03, 2020 110.87 112.12 110.38 111.56 1,715,467 +1.52(+1.38%)
Jul 31, 2020 110.82 111.08 107.46 110.05 3,572,286 +0.29(+0.27%)
Jul 30, 2020 109.45 110.36 108.30 109.75 3,265,974 -1.75(-1.57%)
Jul 29, 2020 108.38 112.12 108.38 111.51 3,055,623 +3.61(+3.34%)
Jul 28, 2020 109.15 111.42 107.68 107.90 7,164,969 -4.68(-4.16%)
Jul 27, 2020 109.60 112.71 108.89 112.58 3,169,490 +4.20(+3.88%)
Jul 24, 2020 109.42 110.52 107.10 108.38 3,361,674 -3.21(-2.88%)
Jul 23, 2020 113.84 113.92 109.84 111.59 2,782,436 -2.04(-1.80%)
Jul 22, 2020 115.14 116.28 113.19 113.63 2,492,239 -1.99(-1.72%)
Jul 21, 2020 117.04 118.09 115.12 115.63 2,542,040 -0.07(-0.06%)
Jul 20, 2020 114.13 116.11 112.73 115.69 1,848,946 +0.80(+0.69%)
Jul 17, 2020 114.86 115.00 112.98 114.90 2,320,897 +1.48(+1.30%)
Jul 16, 2020 111.64 113.95 110.98 113.42 1,639,120 -0.66(-0.58%)
Jul 15, 2020 114.19 115.14 112.59 114.07 2,176,757 +1.29(+1.15%)
Jul 14, 2020 108.99 113.11 108.14 112.78 2,758,887 +3.19(+2.91%)
Jul 13, 2020 113.02 114.90 109.43 109.59 3,311,696 -0.06(-0.05%)
Jul 10, 2020 110.94 111.89 108.68 109.64 1,732,101 -0.75(-0.68%)
Jul 09, 2020 109.15 111.42 106.04 110.39 2,478,628 +1.32(+1.21%)
Jul 08, 2020 108.77 109.29 107.24 109.07 1,601,222 +0.99(+0.92%)
Jul 07, 2020 108.85 109.98 107.88 108.08 1,417,472 -1.03(-0.94%)
Jul 06, 2020 108.31 109.42 107.69 109.11 2,138,153 +3.57(+3.38%)
Jul 02, 2020 106.95 108.30 105.41 105.54 2,168,598 +0.76(+0.72%)
Jul 01, 2020 106.79 107.30 104.57 104.78 1,948,369 -2.00(-1.87%)
Jun 30, 2020 106.13 107.48 104.26 106.78 2,863,895 +2.30(+2.21%)
Jun 29, 2020 102.63 105.43 100.19 104.47 2,681,030 +3.21(+3.17%)
Jun 26, 2020 105.19 105.94 99.95 101.26 5,256,968 -4.89(-4.60%)
Jun 25, 2020 106.00 106.70 103.91 106.15 3,718,878 +0.29(+0.27%)
Jun 24, 2020 110.15 111.32 105.43 105.86 4,331,843 -6.42(-5.72%)
Jun 23, 2020 110.95 112.68 110.31 112.28 2,656,376 +2.70(+2.46%)
Jun 22, 2020 110.21 110.57 107.31 109.59 4,018,140 -0.22(-0.20%)
Jun 19, 2020 111.38 113.93 109.55 109.80 23,869,962 +0.08(+0.07%)
Jun 18, 2020 108.00 111.67 108.00 109.73 5,663,415 +0.41(+0.38%)
Jun 17, 2020 107.33 110.24 107.11 109.31 5,173,753 +3.27(+3.08%)
Jun 16, 2020 106.87 108.86 103.50 106.05 6,235,262 +3.56(+3.47%)
Jun 15, 2020 98.21 103.42 96.63 102.49 4,305,100 +3.08(+3.10%)
Jun 12, 2020 99.85 100.47 96.63 99.41 3,574,315 +3.82(+3.99%)
Jun 11, 2020 98.45 100.26 95.49 95.59 3,195,108 -7.30(-7.09%)
Jun 10, 2020 104.57 104.87 102.51 102.89 3,136,406 -1.14(-1.09%)
Jun 09, 2020 104.06 106.22 102.77 104.03 3,389,175 -2.42(-2.27%)
Jun 08, 2020 109.60 109.98 105.69 106.44 4,785,665 +0.26(+0.25%)
Jun 05, 2020 108.15 110.87 105.69 106.18 8,526,172 +3.98(+3.90%)
Jun 04, 2020 100.52 103.68 99.63 102.20 7,239,194 +0.93(+0.92%)
Jun 03, 2020 98.89 102.79 98.68 101.27 8,232,072 +6.62(+7.00%)
Jun 02, 2020 93.48 96.18 92.61 94.64 5,637,906 +2.11(+2.28%)
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.