Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
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 198.89 201.53 198.14 199.76 2,369,721 +1.13(+0.57%)
May 27, 2021 195.12 198.81 193.69 198.63 3,708,037 +3.86(+1.98%)
May 26, 2021 193.40 196.40 192.77 194.77 2,099,034 +1.30(+0.67%)
May 25, 2021 194.64 195.24 192.87 193.47 2,028,425 +0.36(+0.19%)
May 24, 2021 189.67 194.36 189.67 193.11 2,214,221 +4.19(+2.22%)
May 21, 2021 190.04 191.16 188.20 188.92 2,367,803 +0.27(+0.14%)
May 20, 2021 184.80 189.56 184.80 188.66 2,795,619 +4.47(+2.43%)
May 19, 2021 176.84 185.01 175.86 184.19 2,909,663 +3.35(+1.85%)
May 18, 2021 182.42 184.58 180.63 180.84 2,422,090 +0.20(+0.11%)
May 17, 2021 179.77 180.91 176.91 180.64 2,375,521 -1.03(-0.57%)
May 14, 2021 178.39 184.20 177.82 181.67 3,126,307 +5.51(+3.13%)
May 13, 2021 174.66 178.70 174.50 176.16 2,737,143 +3.46(+2.00%)
May 12, 2021 177.43 179.50 171.70 172.70 4,042,940 -9.22(-5.07%)
May 11, 2021 173.31 182.19 172.52 181.92 3,214,898 +3.32(+1.86%)
May 10, 2021 184.53 185.58 178.49 178.61 3,016,796 -8.40(-4.49%)
May 07, 2021 184.25 187.55 182.67 187.01 3,515,281 +5.10(+2.81%)
May 06, 2021 178.97 182.00 175.99 181.90 2,947,486 +1.99(+1.11%)
May 05, 2021 181.43 182.10 178.20 179.91 4,490,892 -0.64(-0.36%)
May 04, 2021 178.10 181.18 174.99 180.55 4,703,233 -0.71(-0.39%)
May 03, 2021 184.01 185.13 179.97 181.26 2,376,494 -0.63(-0.35%)
Apr 30, 2021 186.39 187.39 180.51 181.89 3,920,711 -7.79(-4.11%)
Apr 29, 2021 190.10 190.53 185.57 189.69 2,098,146 +1.99(+1.06%)
Apr 28, 2021 192.65 192.65 187.41 187.69 2,319,302 -4.49(-2.34%)
Apr 27, 2021 196.32 197.65 191.29 192.18 2,952,580 -1.53(-0.79%)
Apr 26, 2021 191.24 195.32 190.96 193.71 3,426,881 +3.27(+1.72%)
Apr 23, 2021 187.17 191.59 187.02 190.44 3,398,620 +5.02(+2.71%)
Apr 22, 2021 190.14 190.93 185.08 185.43 2,518,843 -4.61(-2.43%)
Apr 21, 2021 183.45 190.25 181.85 190.04 2,908,041 +6.87(+3.75%)
Apr 20, 2021 183.17 185.75 181.74 183.17 3,384,231 -0.85(-0.46%)
Apr 19, 2021 188.38 188.55 181.40 184.02 2,842,746 -4.36(-2.32%)
Apr 16, 2021 190.09 190.94 188.04 188.38 2,315,384 -2.26(-1.18%)
Apr 15, 2021 191.58 191.58 187.58 190.64 1,966,545 +1.78(+0.94%)
Apr 14, 2021 190.10 192.12 187.64 188.87 3,047,080 -1.99(-1.04%)
Apr 13, 2021 195.89 196.33 189.65 190.86 3,210,635 -5.61(-2.86%)
Apr 12, 2021 196.51 196.74 193.57 196.47 1,784,878 -1.18(-0.60%)
Apr 09, 2021 196.01 197.96 194.68 197.65 1,987,608 -0.02(-0.01%)
Apr 08, 2021 197.47 199.05 195.67 197.67 3,362,352 -2.77(-1.38%)
Apr 07, 2021 200.22 201.62 198.66 200.44 1,611,554 -0.73(-0.36%)
Apr 06, 2021 200.88 202.86 197.15 201.17 2,304,516 -1.69(-0.83%)
Apr 05, 2021 199.69 204.50 198.07 202.86 2,818,862 +6.26(+3.18%)
Apr 01, 2021 193.95 196.82 192.88 196.60 2,818,213 +6.37(+3.35%)
Mar 31, 2021 188.99 191.99 187.08 190.24 3,020,628 +3.37(+1.81%)
Mar 30, 2021 181.78 187.85 181.67 186.86 2,460,210 +3.43(+1.87%)
Mar 29, 2021 186.05 186.76 181.30 183.43 2,865,293 -4.59(-2.44%)
Mar 26, 2021 180.27 188.43 178.64 188.03 3,276,908 +7.27(+4.02%)
Mar 25, 2021 172.59 181.41 172.23 180.76 3,717,300 +3.81(+2.15%)
Mar 24, 2021 182.59 183.78 176.92 176.95 3,061,602 -4.10(-2.27%)
Mar 23, 2021 189.07 189.19 179.32 181.05 5,025,255 -8.30(-4.38%)
Mar 22, 2021 191.91 194.75 185.81 189.35 6,219,747 -1.55(-0.81%)
Mar 19, 2021 185.52 193.25 182.56 190.90 56,201,380 +3.26(+1.74%)
Mar 18, 2021 192.89 196.77 186.79 187.64 8,782,776 -9.21(-4.68%)
Mar 17, 2021 188.56 198.03 188.03 196.85 7,748,419 +5.25(+2.74%)
Mar 16, 2021 190.01 194.84 189.58 191.60 7,290,939 +2.71(+1.44%)
Mar 15, 2021 185.95 188.97 183.50 188.89 12,809,390 +15.53(+8.96%)
Mar 12, 2021 174.69 176.37 171.76 173.35 2,199,175 -4.22(-2.38%)
Mar 11, 2021 175.87 178.51 174.30 177.57 3,403,510 +7.60(+4.47%)
Mar 10, 2021 176.04 176.49 169.78 169.97 2,377,354 -3.19(-1.84%)
Mar 09, 2021 165.92 174.50 164.86 173.16 3,914,573 +12.08(+7.50%)
Mar 08, 2021 168.45 172.94 160.29 161.09 3,363,519 -9.33(-5.47%)
Mar 05, 2021 164.13 171.51 156.41 170.41 5,388,775 +12.83(+8.14%)
Mar 04, 2021 163.53 166.44 154.67 157.58 3,965,085 -8.21(-4.95%)
Mar 03, 2021 172.01 173.49 165.35 165.79 2,566,083 -5.92(-3.45%)
Mar 02, 2021 178.04 178.76 171.51 171.70 2,941,062 -4.74(-2.69%)
Mar 01, 2021 175.71 177.01 172.69 176.44 4,623,144 +4.48(+2.60%)
Feb 26, 2021 171.49 173.49 166.86 171.97 3,109,235 +3.80(+2.26%)
Feb 25, 2021 175.70 177.10 167.73 168.17 3,572,401 -7.24(-4.13%)
Feb 24, 2021 167.68 175.99 166.67 175.42 3,351,453 +4.83(+2.83%)
Feb 23, 2021 173.21 173.21 165.17 170.58 5,510,301 -4.27(-2.44%)
Feb 22, 2021 179.74 181.25 174.25 174.85 2,555,545 -5.63(-3.12%)
Feb 19, 2021 178.43 181.58 177.56 180.48 2,328,901 +5.38(+3.07%)
Feb 18, 2021 176.63 178.00 172.44 175.10 2,940,538 -3.59(-2.01%)
Feb 17, 2021 180.25 183.64 177.02 178.69 2,542,574 -5.41(-2.94%)
Feb 16, 2021 187.35 188.59 182.45 184.10 2,311,861 +0.98(+0.53%)
Feb 12, 2021 181.97 184.53 179.79 183.12 1,774,567 +0.37(+0.20%)
Feb 11, 2021 177.48 183.47 177.48 182.75 2,770,084 +5.75(+3.25%)
Feb 10, 2021 180.50 180.80 172.76 177.01 3,013,580 -0.13(-0.07%)
Feb 09, 2021 176.49 177.48 173.78 177.14 1,807,078 -0.08(-0.04%)
Feb 08, 2021 173.99 177.24 173.33 177.22 2,476,316 +5.78(+3.37%)
Feb 05, 2021 172.34 173.46 170.56 171.44 3,217,936 +0.51(+0.30%)
Feb 04, 2021 165.69 170.93 165.00 170.93 2,868,984 +6.92(+4.22%)
Feb 03, 2021 169.56 171.21 163.07 164.01 3,473,098 -2.93(-1.76%)
Feb 02, 2021 169.57 172.39 160.81 166.94 7,027,871 +5.35(+3.31%)
Feb 01, 2021 156.79 162.44 156.47 161.59 5,236,477 +10.42(+6.89%)
Jan 29, 2021 155.99 157.83 150.54 151.17 3,752,844 -3.64(-2.35%)
Jan 28, 2021 156.87 157.13 152.97 154.80 2,637,545 +3.55(+2.35%)
Jan 27, 2021 153.29 154.90 146.98 151.25 3,941,179 -7.72(-4.85%)
Jan 26, 2021 164.31 164.35 158.88 158.97 2,368,356 -5.34(-3.25%)
Jan 25, 2021 166.45 166.50 161.12 164.31 2,129,406 +2.00(+1.23%)
Jan 22, 2021 162.57 165.02 161.95 162.31 2,095,682 -1.24(-0.76%)
Jan 21, 2021 166.40 166.50 161.78 163.56 2,322,051 -0.82(-0.50%)
Jan 20, 2021 168.49 169.85 163.64 164.38 2,750,040 -0.48(-0.29%)
Jan 19, 2021 167.03 168.15 164.42 164.86 2,677,515 +2.62(+1.61%)
Jan 15, 2021 169.23 169.41 158.69 162.24 3,820,251 -7.33(-4.32%)
Jan 14, 2021 168.27 170.59 168.27 169.57 2,778,491 +2.43(+1.45%)
Jan 13, 2021 167.67 167.67 165.97 167.13 1,858,004 +1.26(+0.76%)
Jan 12, 2021 164.19 168.62 163.19 165.87 3,303,619 +2.70(+1.66%)
Jan 11, 2021 164.28 166.23 161.96 163.17 3,185,511 -1.71(-1.04%)
Jan 08, 2021 170.87 171.97 161.56 164.88 3,001,914 +0.04(+0.02%)
Jan 07, 2021 162.11 166.27 161.96 164.85 2,638,412 +5.91(+3.72%)
Jan 06, 2021 155.07 161.84 155.07 158.94 2,851,800 +2.87(+1.84%)
Jan 05, 2021 152.17 156.34 151.78 156.07 2,101,885 +3.42(+2.24%)
Jan 04, 2021 151.04 156.23 149.42 152.65 3,111,975 +2.85(+1.91%)
Dec 31, 2020 149.79 149.79 149.79 943,569 -0.36(-0.24%)
Dec 30, 2020 148.37 150.48 147.63 150.15 943,569 +3.28(+2.23%)
Dec 29, 2020 149.59 150.28 145.78 146.87 1,107,193 -2.13(-1.43%)
Dec 28, 2020 150.25 152.42 148.76 149.00 1,128,903 +0.79(+0.53%)
Dec 24, 2020 148.58 148.78 147.44 148.21 509,961 +0.44(+0.30%)
Dec 23, 2020 148.78 149.44 147.72 147.77 1,667,961 +0.45(+0.31%)
Dec 22, 2020 148.02 150.35 146.73 147.31 1,581,538 -0.61(-0.41%)
Dec 21, 2020 144.30 148.13 144.06 147.93 1,623,575 +1.43(+0.98%)
Dec 18, 2020 148.91 149.71 145.71 146.50 4,492,415 -2.40(-1.61%)
Dec 17, 2020 149.29 149.59 147.30 148.90 1,790,177 +0.73(+0.50%)
Dec 16, 2020 151.80 151.86 147.53 148.16 2,330,281 -2.62(-1.74%)
Dec 15, 2020 148.14 151.38 147.00 150.78 2,653,277 +1.51(+1.01%)
Dec 14, 2020 150.41 150.48 146.50 149.27 2,202,640 +1.63(+1.11%)
Dec 11, 2020 148.02 149.14 145.26 147.64 1,535,034 -1.10(-0.74%)
Dec 10, 2020 147.08 150.70 147.08 148.74 3,194,804 +0.89(+0.60%)
Dec 09, 2020 154.09 154.98 146.49 147.85 3,914,405 -8.50(-5.44%)
Dec 08, 2020 154.99 157.05 153.95 156.35 1,414,493 +1.20(+0.78%)
Dec 07, 2020 155.64 157.20 154.41 155.15 2,354,084 +1.03(+0.67%)
Dec 04, 2020 150.01 154.28 149.51 154.12 2,392,998 +4.89(+3.27%)
Dec 03, 2020 151.41 152.39 149.19 149.23 1,677,787 -1.64(-1.09%)
Dec 02, 2020 149.51 151.15 147.99 150.87 1,218,312 +1.37(+0.92%)
Dec 01, 2020 150.74 152.03 149.10 149.50 2,056,722 +0.62(+0.42%)
Nov 30, 2020 149.43 151.23 147.41 148.88 2,412,678 -0.49(-0.33%)
Nov 27, 2020 148.91 152.09 148.65 149.37 1,105,041 +1.19(+0.81%)
Nov 25, 2020 149.43 149.69 147.22 148.18 1,809,140 -0.75(-0.50%)
Nov 24, 2020 148.83 149.07 145.42 148.93 2,462,303 +2.41(+1.64%)
Nov 23, 2020 143.34 146.94 142.17 146.52 2,273,894 +5.02(+3.55%)
Nov 20, 2020 142.78 143.81 141.48 141.50 1,631,333 -0.73(-0.52%)
Nov 19, 2020 139.09 142.69 138.21 142.24 1,878,498 +3.01(+2.16%)
Nov 18, 2020 140.49 141.54 138.92 139.23 1,296,453 -1.16(-0.83%)
Nov 17, 2020 141.67 142.42 139.01 140.39 1,913,321 -0.56(-0.40%)
Nov 16, 2020 140.39 142.11 139.37 140.96 2,008,523 +3.29(+2.39%)
Nov 13, 2020 137.22 138.69 136.89 137.67 1,154,415 +2.06(+1.52%)
Nov 12, 2020 137.21 137.76 134.98 135.61 1,523,526 -0.72(-0.53%)
Nov 11, 2020 134.68 137.15 134.11 136.33 1,766,135 +4.54(+3.44%)
Nov 10, 2020 134.18 135.79 131.51 131.79 2,311,487 -4.34(-3.19%)
Nov 09, 2020 140.96 143.30 135.85 136.14 3,749,443 -1.75(-1.27%)
Nov 06, 2020 135.59 138.59 134.97 137.88 2,924,184 +2.20(+1.62%)
Nov 05, 2020 133.45 136.49 132.59 135.69 2,385,910 +4.70(+3.59%)
Nov 04, 2020 132.56 132.97 128.47 130.99 2,505,302 +0.47(+0.36%)
Nov 03, 2020 129.36 132.97 128.75 130.52 1,859,409 +1.47(+1.14%)
Nov 02, 2020 128.84 130.01 127.82 129.04 2,025,114 +2.06(+1.62%)
Oct 30, 2020 125.48 127.61 124.97 126.98 2,432,688 -0.99(-0.77%)
Oct 29, 2020 121.03 129.23 121.03 127.97 2,895,766 +6.01(+4.93%)
Oct 28, 2020 122.24 123.03 119.17 121.96 3,208,928 -3.25(-2.60%)
Oct 27, 2020 128.17 128.35 123.72 125.21 2,692,606 -1.56(-1.23%)
Oct 26, 2020 127.05 127.91 124.72 126.77 3,036,941 -2.15(-1.67%)
Oct 23, 2020 127.35 129.46 126.27 128.92 1,531,842 +2.15(+1.70%)
Oct 22, 2020 127.87 128.22 125.29 126.77 1,611,166 -0.91(-0.71%)
Oct 21, 2020 129.62 129.80 127.12 127.68 1,789,180 +0.61(+0.48%)
Oct 20, 2020 129.38 129.50 126.77 127.07 1,440,628 -1.05(-0.82%)
Oct 19, 2020 129.34 130.49 127.37 128.12 1,709,856 -0.84(-0.66%)
Oct 16, 2020 130.94 131.26 128.71 128.97 1,384,255 +0.34(+0.26%)
Oct 15, 2020 126.48 129.31 125.64 128.63 1,656,137 -0.23(-0.18%)
Oct 14, 2020 128.56 129.78 127.66 128.85 2,466,645 +0.25(+0.20%)
Oct 13, 2020 132.51 133.44 128.36 128.60 2,772,363 -4.92(-3.69%)
Oct 12, 2020 134.39 134.62 131.96 133.52 3,044,650 +0.52(+0.39%)
Oct 09, 2020 133.90 136.41 130.44 133.01 5,360,384 +6.30(+4.97%)
Oct 08, 2020 126.94 127.73 126.05 126.71 2,340,885 +1.16(+0.92%)
Oct 07, 2020 125.30 126.79 125.00 125.56 1,956,771 +2.54(+2.06%)
Oct 06, 2020 123.77 126.88 122.54 123.02 2,327,676 -1.03(-0.83%)
Oct 05, 2020 121.68 124.12 121.23 124.05 2,414,670 +4.33(+3.62%)
Oct 02, 2020 119.51 122.62 119.01 119.72 2,267,011 -3.38(-2.75%)
Oct 01, 2020 121.82 124.22 120.29 123.10 3,649,044 +5.81(+4.95%)
Sep 30, 2020 116.41 119.14 115.80 117.29 2,133,712 +1.43(+1.23%)
Sep 29, 2020 118.51 118.54 115.74 115.87 1,730,797 -0.67(-0.57%)
Sep 28, 2020 115.09 116.69 114.56 116.53 2,280,753 +3.92(+3.48%)
Sep 25, 2020 111.42 112.93 110.19 112.61 2,170,287 +0.63(+0.56%)
Sep 24, 2020 111.50 113.92 111.03 111.98 1,926,507 -0.73(-0.65%)
Sep 23, 2020 115.75 116.53 112.24 112.72 1,697,950 -2.53(-2.19%)
Sep 22, 2020 115.40 116.04 113.42 115.25 1,709,706 +1.20(+1.05%)
Sep 21, 2020 115.55 116.07 112.10 114.04 2,154,242 -4.45(-3.76%)
Sep 18, 2020 120.93 121.22 115.96 118.50 4,469,753 -1.57(-1.31%)
Sep 17, 2020 116.18 120.42 115.46 120.07 2,198,704 -0.78(-0.65%)
Sep 16, 2020 121.23 123.40 120.63 120.85 2,184,822 +1.11(+0.93%)
Sep 15, 2020 119.72 121.04 119.18 119.74 1,703,994 +1.61(+1.36%)
Sep 14, 2020 118.57 119.94 116.98 118.13 1,637,160 +1.25(+1.07%)
Sep 11, 2020 116.62 118.67 115.39 116.89 1,491,421 +1.55(+1.34%)
Sep 10, 2020 117.31 119.72 114.82 115.34 1,587,927 -1.07(-0.92%)
Sep 09, 2020 114.47 117.71 113.74 116.41 2,421,695 +4.23(+3.78%)
Sep 08, 2020 114.38 114.92 111.69 112.17 2,712,676 -6.19(-5.23%)
Sep 04, 2020 118.40 119.07 114.61 118.37 1,715,764 +0.22(+0.18%)
Sep 03, 2020 122.73 122.73 117.17 118.15 2,144,810 -5.62(-4.54%)
Sep 02, 2020 121.50 124.57 120.59 123.77 1,645,157 +3.65(+3.04%)
Sep 01, 2020 118.06 120.89 118.01 120.12 2,231,124 +2.29(+1.94%)
Aug 31, 2020 118.96 119.66 116.98 117.83 2,409,278 -1.38(-1.16%)
Aug 28, 2020 117.99 119.42 117.36 119.21 1,853,443 +1.11(+0.94%)
Aug 27, 2020 120.06 120.26 117.53 118.10 1,468,997 -1.39(-1.16%)
Aug 26, 2020 119.18 120.32 118.16 119.49 1,518,547 +0.21(+0.17%)
Aug 25, 2020 117.98 119.74 117.05 119.28 2,193,211 +3.31(+2.85%)
Aug 24, 2020 114.97 116.04 114.46 115.98 1,112,622 +2.14(+1.88%)
Aug 21, 2020 113.31 113.84 112.25 113.84 1,468,474 +0.05(+0.04%)
Aug 20, 2020 114.38 115.02 113.01 113.79 1,187,786 -2.16(-1.86%)
Aug 19, 2020 117.21 117.64 115.36 115.95 1,666,022 -0.59(-0.51%)
Aug 18, 2020 118.00 118.24 115.14 116.54 2,135,374 -0.39(-0.34%)
Aug 17, 2020 116.59 117.14 115.93 116.93 1,250,628 +1.65(+1.43%)
Aug 14, 2020 114.65 115.86 114.48 115.28 789,042 +0.28(+0.24%)
Aug 13, 2020 116.46 116.71 114.80 115.00 1,170,570 -2.03(-1.74%)
Aug 12, 2020 114.44 117.50 114.18 117.03 1,852,299 +3.35(+2.95%)
Aug 11, 2020 114.48 116.63 113.51 113.68 1,882,094 -0.06(-0.05%)
Aug 10, 2020 112.92 114.16 112.14 113.74 1,306,807 +0.64(+0.56%)
Aug 07, 2020 114.21 114.94 111.87 113.10 1,966,682 -1.63(-1.42%)
Aug 06, 2020 112.03 114.85 111.55 114.73 2,495,312 +2.43(+2.16%)
Aug 05, 2020 110.73 112.48 109.86 112.30 2,329,750 -0.98(-0.87%)
Aug 04, 2020 111.94 113.90 111.77 113.29 2,484,294 +1.65(+1.48%)
Aug 03, 2020 110.94 112.20 110.46 111.64 1,714,296 +1.52(+1.38%)
Jul 31, 2020 110.90 111.15 107.53 110.12 3,569,848 +0.29(+0.26%)
Jul 30, 2020 109.52 110.44 108.37 109.83 3,263,745 -1.75(-1.57%)
Jul 29, 2020 108.45 112.20 108.45 111.58 3,053,537 +3.61(+3.34%)
Jul 28, 2020 109.22 111.50 107.75 107.97 7,160,079 -4.69(-4.16%)
Jul 27, 2020 109.67 112.79 108.96 112.66 3,167,327 +4.21(+3.88%)
Jul 24, 2020 109.49 110.60 107.17 108.45 3,359,380 -3.21(-2.88%)
Jul 23, 2020 113.92 114.00 109.92 111.67 2,780,537 -2.04(-1.80%)
Jul 22, 2020 115.22 116.36 113.27 113.71 2,490,538 -2.00(-1.73%)
Jul 21, 2020 117.12 118.17 115.20 115.70 2,540,305 -0.07(-0.06%)
Jul 20, 2020 114.21 116.19 112.81 115.77 1,847,684 +0.80(+0.69%)
Jul 17, 2020 114.94 115.08 113.05 114.97 2,319,313 +1.48(+1.30%)
Jul 16, 2020 111.71 114.03 111.06 113.49 1,638,002 -0.66(-0.57%)
Jul 15, 2020 114.27 115.22 112.67 114.15 2,175,271 +1.29(+1.15%)
Jul 14, 2020 109.06 113.19 108.21 112.86 2,757,004 +3.19(+2.91%)
Jul 13, 2020 113.10 114.97 109.50 109.66 3,309,435 -0.06(-0.05%)
Jul 10, 2020 111.02 111.97 108.75 109.72 1,730,919 -0.75(-0.68%)
Jul 09, 2020 109.22 111.50 106.11 110.47 2,476,936 +1.32(+1.21%)
Jul 08, 2020 108.85 109.37 107.31 109.15 1,600,129 +0.99(+0.92%)
Jul 07, 2020 108.92 110.06 107.96 108.15 1,416,504 -1.03(-0.94%)
Jul 06, 2020 108.39 109.49 107.77 109.18 2,136,694 +3.57(+3.38%)
Jul 02, 2020 107.02 108.38 105.48 105.61 2,167,118 +0.76(+0.72%)
Jul 01, 2020 106.86 107.38 104.64 104.86 1,947,039 -2.00(-1.87%)
Jun 30, 2020 106.20 107.55 104.33 106.85 2,861,941 +2.30(+2.20%)
Jun 29, 2020 102.70 105.50 100.25 104.55 2,679,200 +3.21(+3.17%)
Jun 26, 2020 105.27 106.02 100.02 101.33 5,253,381 -4.89(-4.60%)
Jun 25, 2020 106.07 106.78 103.98 106.22 3,716,340 +0.29(+0.27%)
Jun 24, 2020 110.22 111.39 105.50 105.93 4,328,886 -6.43(-5.72%)
Jun 23, 2020 111.03 112.75 110.38 112.36 2,654,563 +2.70(+2.46%)
Jun 22, 2020 110.29 110.64 107.39 109.66 4,015,397 -0.21(-0.20%)
Jun 19, 2020 111.45 114.01 109.62 109.88 23,853,672 +0.07(+0.07%)
Jun 18, 2020 108.07 111.74 108.07 109.80 5,659,550 +0.41(+0.38%)
Jun 17, 2020 107.40 110.32 107.19 109.39 5,170,222 +3.27(+3.08%)
Jun 16, 2020 106.94 108.93 103.57 106.12 6,231,007 +3.56(+3.47%)
Jun 15, 2020 98.28 103.49 96.69 102.56 4,302,162 +3.08(+3.10%)
Jun 12, 2020 99.92 100.54 96.69 99.48 3,571,876 +3.82(+3.99%)
Jun 11, 2020 98.52 100.33 95.56 95.66 3,192,928 -7.30(-7.09%)
Jun 10, 2020 104.64 104.94 102.58 102.96 3,134,265 -1.14(-1.09%)
Jun 09, 2020 104.14 106.29 102.84 104.10 3,386,863 -2.42(-2.27%)
Jun 08, 2020 109.67 110.05 105.76 106.52 4,782,399 +0.26(+0.25%)
Jun 05, 2020 108.22 110.95 105.76 106.25 8,520,353 +3.99(+3.90%)
Jun 04, 2020 100.59 103.75 99.70 102.27 7,234,254 +0.93(+0.92%)
Jun 03, 2020 98.95 102.86 98.75 101.33 8,226,454 +6.63(+7.00%)
Jun 02, 2020 93.54 96.25 92.67 94.71 5,634,058 +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.