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 (%)
Mar 31, 2021 146.04 147.83 145.47 146.86 3,650,618 +2.34(+1.62%)
Mar 30, 2021 144.08 145.30 143.47 144.52 2,232,450 -1.17(-0.81%)
Mar 29, 2021 146.81 147.93 143.96 145.69 2,905,720 -3.09(-2.08%)
Mar 26, 2021 140.55 149.03 140.15 148.78 3,892,570 +6.83(+4.81%)
Mar 25, 2021 140.57 142.91 138.74 141.95 2,877,877 -0.51(-0.36%)
Mar 24, 2021 144.26 145.81 142.24 142.46 2,949,170 -0.05(-0.03%)
Mar 23, 2021 146.39 146.75 141.70 142.51 2,645,678 -3.80(-2.60%)
Mar 22, 2021 145.10 148.03 145.10 146.31 3,507,573 +2.45(+1.71%)
Mar 19, 2021 141.48 145.09 139.91 143.86 4,883,823 +2.33(+1.65%)
Mar 18, 2021 143.33 145.15 141.37 141.53 4,069,138 -4.46(-3.06%)
Mar 17, 2021 142.44 146.66 142.11 145.99 3,012,495 +1.02(+0.71%)
Mar 16, 2021 144.26 146.32 143.88 144.96 2,454,585 +1.97(+1.38%)
Mar 15, 2021 141.69 143.10 140.12 143.00 2,231,496 +1.38(+0.98%)
Mar 12, 2021 140.72 141.89 139.73 141.61 3,863,319 -1.41(-0.99%)
Mar 11, 2021 142.38 144.06 142.04 143.02 4,711,954 +3.71(+2.66%)
Mar 10, 2021 143.31 143.49 139.29 139.31 3,312,992 -2.20(-1.55%)
Mar 09, 2021 140.84 143.10 140.31 141.51 5,493,991 +5.09(+3.73%)
Mar 08, 2021 139.94 141.63 136.15 136.42 4,219,984 -4.56(-3.24%)
Mar 05, 2021 141.10 141.69 135.79 140.99 4,266,283 +4.13(+3.02%)
Mar 04, 2021 141.28 141.66 134.71 136.86 5,137,038 -5.13(-3.62%)
Mar 03, 2021 145.05 146.78 141.59 141.99 2,814,889 -4.12(-2.82%)
Mar 02, 2021 150.96 150.96 145.86 146.11 3,185,355 -4.07(-2.71%)
Mar 01, 2021 148.75 150.36 146.81 150.18 3,575,063 +2.62(+1.78%)
Feb 26, 2021 148.26 149.39 144.19 147.56 5,886,164 +2.03(+1.39%)
Feb 25, 2021 150.29 151.66 145.16 145.53 3,465,888 -7.00(-4.59%)
Feb 24, 2021 147.59 152.68 146.31 152.53 2,915,071 +3.83(+2.57%)
Feb 23, 2021 147.88 149.62 144.56 148.70 3,205,055 -1.45(-0.97%)
Feb 22, 2021 153.05 154.09 149.43 150.15 3,721,615 -4.30(-2.78%)
Feb 19, 2021 151.47 155.02 150.87 154.45 3,122,136 +5.38(+3.61%)
Feb 18, 2021 148.93 149.71 146.78 149.07 4,038,087 -1.56(-1.04%)
Feb 17, 2021 148.18 152.86 146.16 150.63 4,046,768 -0.70(-0.46%)
Feb 16, 2021 153.56 154.60 151.21 151.33 3,362,482 -0.27(-0.18%)
Feb 12, 2021 149.92 152.19 148.90 151.61 2,532,387 +1.87(+1.25%)
Feb 11, 2021 145.79 149.94 145.79 149.74 3,161,866 +5.25(+3.64%)
Feb 10, 2021 145.87 145.96 142.95 144.49 1,868,441 +0.36(+0.25%)
Feb 09, 2021 143.99 144.75 143.07 144.13 1,791,507 -0.33(-0.23%)
Feb 08, 2021 141.59 144.55 140.27 144.46 2,434,619 +4.19(+2.98%)
Feb 05, 2021 143.06 143.26 140.13 140.27 2,300,560 -1.66(-1.17%)
Feb 04, 2021 139.40 142.06 138.61 141.93 2,150,234 +2.77(+1.99%)
Feb 03, 2021 143.33 143.71 139.05 139.16 2,866,639 -4.05(-2.82%)
Feb 02, 2021 144.29 145.45 142.38 143.21 2,689,935 -0.01(-0.01%)
Feb 01, 2021 139.88 143.57 138.91 143.21 3,137,516 +4.29(+3.09%)
Jan 29, 2021 140.27 141.00 138.28 138.92 3,725,247 -1.77(-1.26%)
Jan 28, 2021 141.79 143.19 139.98 140.70 4,614,296 +1.63(+1.17%)
Jan 27, 2021 142.47 144.10 138.38 139.06 5,985,946 -7.03(-4.82%)
Jan 26, 2021 145.15 146.66 143.36 146.10 2,470,038 +1.15(+0.79%)
Jan 25, 2021 148.04 148.32 143.79 144.95 3,920,810 -1.75(-1.20%)
Jan 22, 2021 148.73 149.87 146.55 146.70 3,337,525 -3.50(-2.33%)
Jan 21, 2021 151.45 151.75 148.57 150.20 2,618,910 -0.51(-0.34%)
Jan 20, 2021 152.22 153.68 150.47 150.71 2,435,057 -0.67(-0.44%)
Jan 19, 2021 149.42 151.79 149.27 151.38 3,173,093 +2.63(+1.77%)
Jan 15, 2021 149.01 149.99 146.66 148.75 2,479,468 -1.61(-1.07%)
Jan 14, 2021 150.10 151.64 150.10 150.36 2,150,799 +0.92(+0.62%)
Jan 13, 2021 150.87 152.55 149.13 149.44 2,781,555 -0.58(-0.38%)
Jan 12, 2021 148.05 150.25 147.59 150.01 2,729,563 +0.75(+0.50%)
Jan 11, 2021 147.22 150.12 146.17 149.27 2,767,327 +1.47(+1.00%)
Jan 08, 2021 147.12 150.69 146.93 147.80 4,459,331 +1.06(+0.73%)
Jan 07, 2021 143.17 147.30 142.52 146.73 2,822,121 +5.95(+4.23%)
Jan 06, 2021 139.30 143.60 138.72 140.78 2,649,317 +0.63(+0.45%)
Jan 05, 2021 137.45 140.19 136.86 140.15 1,605,246 +2.46(+1.79%)
Jan 04, 2021 139.98 141.96 136.37 137.69 2,647,709 -1.61(-1.16%)
Dec 31, 2020 139.30 139.30 139.30 1,207,671 +1.46(+1.06%)
Dec 30, 2020 136.40 138.25 136.25 137.84 1,207,671 +2.38(+1.75%)
Dec 29, 2020 136.90 136.95 134.60 135.46 1,199,369 -0.96(-0.71%)
Dec 28, 2020 138.06 139.06 136.20 136.43 1,729,477 +0.20(+0.15%)
Dec 24, 2020 135.89 136.24 134.85 136.23 494,515 +1.18(+0.87%)
Dec 23, 2020 136.54 137.31 134.92 135.05 2,334,116 -1.00(-0.74%)
Dec 22, 2020 134.59 136.43 134.53 136.05 2,292,362 +1.59(+1.19%)
Dec 21, 2020 133.64 135.21 133.25 134.45 1,937,793 -1.86(-1.36%)
Dec 18, 2020 136.14 136.73 135.26 136.31 4,486,692 +0.74(+0.54%)
Dec 17, 2020 135.36 135.66 134.47 135.58 2,496,633 +0.93(+0.69%)
Dec 16, 2020 136.50 136.50 133.49 134.65 1,678,849 -1.19(-0.88%)
Dec 15, 2020 136.97 136.97 135.30 135.84 2,709,024 +1.63(+1.22%)
Dec 14, 2020 133.96 135.72 133.57 134.21 2,348,395 +1.11(+0.84%)
Dec 11, 2020 132.05 133.95 131.53 133.10 3,410,488 -0.12(-0.09%)
Dec 10, 2020 132.55 134.53 132.14 133.22 2,867,981 -0.47(-0.35%)
Dec 09, 2020 137.10 137.96 132.87 133.69 3,202,044 -4.10(-2.98%)
Dec 08, 2020 135.08 137.96 135.04 137.79 3,009,079 +2.28(+1.68%)
Dec 07, 2020 136.43 136.43 134.37 135.51 1,839,341 -0.25(-0.18%)
Dec 04, 2020 131.78 135.92 131.27 135.76 3,551,642 +3.98(+3.02%)
Dec 03, 2020 132.56 133.35 131.38 131.78 1,838,997 -0.27(-0.21%)
Dec 02, 2020 132.10 132.97 131.50 132.05 2,335,995 -0.07(-0.05%)
Dec 01, 2020 131.43 133.22 130.31 132.12 3,367,070 +1.55(+1.19%)
Nov 30, 2020 129.22 130.79 128.71 130.57 3,206,796 +1.25(+0.97%)
Nov 27, 2020 129.66 130.07 128.84 129.32 1,390,836 +1.69(+1.32%)
Nov 25, 2020 128.25 129.51 126.70 127.63 2,173,228 -0.88(-0.69%)
Nov 24, 2020 129.26 129.48 124.71 128.51 4,982,823 -0.17(-0.13%)
Nov 23, 2020 127.00 128.93 126.91 128.68 3,070,046 +2.06(+1.62%)
Nov 20, 2020 128.26 128.53 126.44 126.62 2,445,387 -1.21(-0.95%)
Nov 19, 2020 123.60 127.89 123.45 127.83 2,635,200 +2.76(+2.21%)
Nov 18, 2020 127.63 128.15 124.83 125.08 2,512,935 -2.48(-1.94%)
Nov 17, 2020 128.60 129.05 126.88 127.55 3,172,195 -2.01(-1.55%)
Nov 16, 2020 129.35 131.59 128.44 129.56 3,656,967 +1.63(+1.28%)
Nov 13, 2020 129.02 129.49 127.38 127.93 2,365,071 +0.74(+0.58%)
Nov 12, 2020 128.94 129.26 126.16 127.19 2,144,825 -1.78(-1.38%)
Nov 11, 2020 127.26 130.15 127.26 128.97 2,679,251 +2.44(+1.93%)
Nov 10, 2020 126.74 128.48 125.70 126.53 5,051,826 -0.98(-0.77%)
Nov 09, 2020 130.86 131.79 127.39 127.51 5,486,620 +2.18(+1.74%)
Nov 06, 2020 122.96 125.59 122.04 125.33 4,063,325 +2.91(+2.38%)
Nov 05, 2020 119.65 122.93 119.09 122.42 3,997,638 +4.19(+3.54%)
Nov 04, 2020 114.90 118.64 113.61 118.23 4,010,812 +5.81(+5.17%)
Nov 03, 2020 112.19 113.88 111.97 112.42 2,694,453 +1.19(+1.07%)
Nov 02, 2020 112.79 112.79 110.42 111.23 2,603,371 -0.05(-0.04%)
Oct 30, 2020 110.13 111.40 109.21 111.28 3,301,172 +0.05(+0.04%)
Oct 29, 2020 109.11 112.14 108.56 111.23 2,855,018 +1.89(+1.73%)
Oct 28, 2020 111.62 112.22 109.09 109.34 3,608,070 -3.59(-3.18%)
Oct 27, 2020 114.15 114.72 112.87 112.93 2,636,498 -0.79(-0.69%)
Oct 26, 2020 115.83 116.08 112.48 113.72 2,328,783 -2.88(-2.47%)
Oct 23, 2020 117.56 117.95 115.89 116.60 2,454,228 -0.52(-0.44%)
Oct 22, 2020 116.94 117.48 115.40 117.11 2,205,510 -0.01(-0.01%)
Oct 21, 2020 116.48 118.11 115.47 117.12 4,253,131 +1.07(+0.92%)
Oct 20, 2020 115.43 116.90 114.99 116.05 3,087,922 +0.95(+0.82%)
Oct 19, 2020 116.99 117.59 114.83 115.11 2,546,782 -0.97(-0.83%)
Oct 16, 2020 117.11 118.12 115.98 116.07 2,378,066 -0.32(-0.27%)
Oct 15, 2020 114.01 116.94 113.50 116.39 2,165,649 +0.88(+0.76%)
Oct 14, 2020 116.14 116.59 114.99 115.51 1,592,405 -0.52(-0.45%)
Oct 13, 2020 118.62 118.75 115.77 116.03 2,598,669 -2.37(-2.00%)
Oct 12, 2020 117.09 118.59 116.42 118.39 3,252,210 +2.61(+2.25%)
Oct 09, 2020 114.84 116.80 114.31 115.78 4,244,516 +2.81(+2.48%)
Oct 08, 2020 112.59 113.69 111.99 112.97 4,253,228 +1.57(+1.41%)
Oct 07, 2020 109.93 111.70 108.70 111.41 4,533,528 +2.94(+2.71%)
Oct 06, 2020 108.86 111.65 107.98 108.47 4,019,026 -0.99(-0.91%)
Oct 05, 2020 108.30 109.55 107.92 109.46 4,701,736 +2.43(+2.27%)
Oct 02, 2020 109.37 110.73 107.02 107.03 3,379,464 -4.67(-4.19%)
Oct 01, 2020 111.70 112.32 110.19 111.71 3,294,576 +2.11(+1.93%)
Sep 30, 2020 109.57 111.01 109.10 109.59 3,392,763 +0.08(+0.08%)
Sep 29, 2020 108.89 110.72 108.75 109.51 2,443,513 -0.38(-0.35%)
Sep 28, 2020 108.26 109.90 107.73 109.89 2,206,761 +3.36(+3.15%)
Sep 25, 2020 104.93 106.70 103.89 106.53 2,443,150 +0.75(+0.71%)
Sep 24, 2020 105.14 107.32 104.64 105.78 2,402,530 +0.17(+0.16%)
Sep 23, 2020 107.86 108.55 105.31 105.61 3,355,164 -2.06(-1.92%)
Sep 22, 2020 107.15 107.73 105.99 107.68 2,364,823 +0.72(+0.68%)
Sep 21, 2020 106.06 107.06 105.03 106.96 3,496,193 -0.92(-0.85%)
Sep 18, 2020 108.94 109.18 107.11 107.88 6,231,334 -0.55(-0.50%)
Sep 17, 2020 105.91 108.55 105.71 108.42 2,703,310 -0.06(-0.06%)
Sep 16, 2020 109.85 110.52 108.37 108.49 2,638,285 -0.47(-0.43%)
Sep 15, 2020 108.45 109.82 108.10 108.96 2,383,149 +1.35(+1.26%)
Sep 14, 2020 108.69 108.69 106.73 107.60 2,504,131 +0.77(+0.72%)
Sep 11, 2020 108.07 108.70 105.61 106.83 2,515,797 -0.44(-0.41%)
Sep 10, 2020 108.72 109.70 106.71 107.28 2,560,657 -1.12(-1.03%)
Sep 09, 2020 107.92 109.13 107.22 108.39 3,939,591 +2.38(+2.24%)
Sep 08, 2020 107.39 109.12 105.89 106.02 5,729,790 -4.23(-3.84%)
Sep 04, 2020 109.94 111.14 107.26 110.25 4,011,982 +0.30(+0.27%)
Sep 03, 2020 113.92 113.93 109.61 109.95 6,262,899 -4.42(-3.87%)
Sep 02, 2020 111.84 115.02 111.48 114.37 5,494,304 +2.88(+2.59%)
Sep 01, 2020 110.58 111.59 109.71 111.49 2,968,850 +1.76(+1.61%)
Aug 31, 2020 111.48 111.70 109.65 109.73 3,140,402 -2.53(-2.26%)
Aug 28, 2020 111.84 112.30 111.05 112.26 2,261,533 +0.51(+0.45%)
Aug 27, 2020 113.55 113.56 110.73 111.75 3,254,651 -0.80(-0.71%)
Aug 26, 2020 111.99 113.24 111.12 112.55 3,707,442 +0.57(+0.51%)
Aug 25, 2020 109.65 112.08 109.65 111.98 3,219,113 +2.49(+2.28%)
Aug 24, 2020 109.47 109.78 108.55 109.49 2,454,278 +1.13(+1.04%)
Aug 21, 2020 109.34 109.49 108.10 108.36 3,271,989 -1.33(-1.22%)
Aug 20, 2020 109.95 110.67 108.94 109.69 3,069,489 -0.65(-0.59%)
Aug 19, 2020 110.67 111.58 109.75 110.35 5,054,730 +0.25(+0.23%)
Aug 18, 2020 110.22 110.85 109.45 110.09 6,121,010 +0.41(+0.37%)
Aug 17, 2020 110.61 110.67 109.51 109.68 2,775,886 +0.24(+0.22%)
Aug 14, 2020 110.74 111.20 109.34 109.44 2,226,760 -0.87(-0.79%)
Aug 13, 2020 110.44 111.27 109.79 110.31 3,099,089 -1.04(-0.93%)
Aug 12, 2020 109.46 111.67 109.04 111.35 3,856,576 +2.48(+2.28%)
Aug 11, 2020 109.57 111.54 108.65 108.86 4,621,284 -0.19(-0.17%)
Aug 10, 2020 108.56 109.56 107.83 109.05 3,653,356 +0.41(+0.38%)
Aug 07, 2020 109.15 109.55 107.89 108.64 2,260,059 -0.39(-0.36%)
Aug 06, 2020 108.44 109.41 107.47 109.03 2,461,808 +0.53(+0.49%)
Aug 05, 2020 108.88 109.03 107.34 108.50 3,335,272 -0.94(-0.86%)
Aug 04, 2020 108.69 110.24 108.45 109.44 3,544,156 +0.57(+0.52%)
Aug 03, 2020 108.22 109.10 107.51 108.87 3,285,153 +1.61(+1.50%)
Jul 31, 2020 108.83 108.83 105.88 107.27 3,526,069 -1.35(-1.25%)
Jul 30, 2020 107.16 108.86 106.63 108.62 3,387,491 -1.15(-1.05%)
Jul 29, 2020 108.30 109.97 107.97 109.77 4,223,266 +1.96(+1.82%)
Jul 28, 2020 107.19 108.33 106.26 107.81 4,704,332 -0.34(-0.32%)
Jul 27, 2020 105.65 108.41 105.45 108.15 4,257,782 +3.35(+3.20%)
Jul 24, 2020 103.66 106.44 103.52 104.80 4,000,180 +0.25(+0.24%)
Jul 23, 2020 106.06 106.46 103.17 104.55 4,513,952 -1.81(-1.70%)
Jul 22, 2020 107.07 107.41 105.58 106.36 4,572,979 -0.65(-0.61%)
Jul 21, 2020 109.54 109.73 106.37 107.01 5,389,840 -2.32(-2.12%)
Jul 20, 2020 109.31 110.07 107.91 109.33 3,781,997 +0.29(+0.27%)
Jul 17, 2020 108.77 109.43 108.11 109.04 2,900,773 +0.72(+0.66%)
Jul 16, 2020 109.01 109.18 107.32 108.32 4,478,767 -1.79(-1.63%)
Jul 15, 2020 111.38 111.48 109.24 110.11 4,453,202 -0.10(-0.09%)
Jul 14, 2020 108.52 110.47 106.29 110.22 6,717,253 +0.71(+0.65%)
Jul 13, 2020 113.69 114.81 108.77 109.51 15,331,562 -6.77(-5.82%)
Jul 10, 2020 116.19 116.82 114.70 116.28 1,894,089 +0.23(+0.20%)
Jul 09, 2020 114.38 116.78 113.05 116.04 1,971,096 +1.30(+1.13%)
Jul 08, 2020 114.94 115.44 113.00 114.75 1,947,508 +0.22(+0.20%)
Jul 07, 2020 113.65 116.15 113.51 114.52 2,056,091 -0.93(-0.81%)
Jul 06, 2020 114.84 116.42 114.77 115.46 1,363,288 +2.22(+1.96%)
Jul 02, 2020 114.33 114.70 112.77 113.23 1,738,943 +0.81(+0.72%)
Jul 01, 2020 114.21 114.33 112.36 112.42 1,699,690 -2.12(-1.85%)
Jun 30, 2020 111.63 115.06 111.15 114.54 2,570,259 +3.40(+3.06%)
Jun 29, 2020 111.06 111.43 109.38 111.14 1,505,586 +1.06(+0.96%)
Jun 26, 2020 111.95 112.09 109.40 110.09 2,424,199 -2.08(-1.86%)
Jun 25, 2020 111.91 112.36 109.84 112.17 1,937,062 +0.59(+0.53%)
Jun 24, 2020 114.30 114.51 110.80 111.58 2,251,653 -3.53(-3.07%)
Jun 23, 2020 114.41 116.29 112.98 115.11 2,884,382 +2.57(+2.28%)
Jun 22, 2020 112.09 112.76 110.53 112.54 2,178,434 +0.30(+0.27%)
Jun 19, 2020 116.17 116.17 112.02 112.24 4,813,493 -2.46(-2.14%)
Jun 18, 2020 114.28 115.32 113.93 114.70 1,336,968 +0.26(+0.23%)
Jun 17, 2020 114.49 115.57 113.80 114.44 1,583,436 -0.15(-0.13%)
Jun 16, 2020 115.47 116.14 112.26 114.59 2,897,753 +3.91(+3.54%)
Jun 15, 2020 108.48 110.83 107.47 110.67 1,815,439 +0.08(+0.08%)
Jun 12, 2020 111.62 111.80 107.87 110.59 3,360,537 +2.58(+2.39%)
Jun 11, 2020 112.21 113.18 107.81 108.01 3,437,616 -6.75(-5.88%)
Jun 10, 2020 115.99 116.35 113.93 114.77 2,026,502 -0.47(-0.41%)
Jun 09, 2020 113.99 116.15 113.54 115.24 2,646,298 -0.30(-0.26%)
Jun 08, 2020 116.75 117.07 114.71 115.54 1,937,796 -0.82(-0.71%)
Jun 05, 2020 116.61 118.98 115.77 116.36 3,800,813 +2.06(+1.81%)
Jun 04, 2020 111.95 114.75 111.95 114.30 1,770,078 +0.71(+0.63%)
Jun 03, 2020 111.00 114.75 110.57 113.59 4,028,388 +4.50(+4.13%)
Jun 02, 2020 105.54 109.15 105.01 109.09 3,332,910 +3.75(+3.56%)
Jun 01, 2020 104.95 105.95 103.98 105.33 1,295,029 -0.16(-0.15%)
May 29, 2020 103.96 105.83 103.12 105.49 3,119,305 +1.86(+1.79%)
May 28, 2020 106.63 106.81 103.17 103.63 2,435,047 -2.89(-2.72%)
May 27, 2020 105.73 107.19 103.69 106.53 1,965,624 +1.84(+1.76%)
May 26, 2020 105.78 107.05 104.55 104.69 2,274,185 +1.52(+1.48%)
May 22, 2020 102.89 103.85 101.73 103.17 1,900,079 -0.09(-0.09%)
May 21, 2020 105.36 106.12 102.27 103.26 3,252,246 -3.17(-2.98%)
May 20, 2020 103.75 107.35 102.98 106.42 5,117,288 +7.65(+7.75%)
May 19, 2020 100.15 102.53 98.57 98.77 3,865,701 -1.87(-1.86%)
May 18, 2020 97.61 101.40 97.14 100.64 2,730,542 +6.08(+6.42%)
May 15, 2020 95.72 96.20 92.97 94.56 4,561,804 -3.43(-3.50%)
May 14, 2020 96.15 98.06 93.32 97.99 2,210,090 +1.57(+1.63%)
May 13, 2020 98.94 99.75 95.08 96.42 2,659,190 -2.60(-2.63%)
May 12, 2020 101.60 102.78 98.88 99.02 2,172,835 -1.69(-1.68%)
May 11, 2020 100.36 101.66 99.63 100.71 1,546,531 -1.31(-1.28%)
May 08, 2020 99.50 102.06 98.93 102.02 1,384,635 +3.23(+3.27%)
May 07, 2020 99.36 100.08 98.31 98.79 1,249,283 +1.02(+1.05%)
May 06, 2020 99.24 100.04 97.35 97.77 1,430,397 -0.64(-0.65%)
May 05, 2020 98.22 99.67 97.67 98.41 1,957,527 +2.36(+2.46%)
May 04, 2020 95.80 96.46 93.81 96.05 2,745,741 -0.22(-0.23%)
May 01, 2020 98.81 99.66 95.89 96.27 2,995,342 -5.54(-5.44%)
Apr 30, 2020 103.53 104.97 101.58 101.81 2,643,816 -3.47(-3.30%)
Apr 29, 2020 101.57 105.95 101.44 105.28 2,738,990 +5.32(+5.33%)
Apr 28, 2020 103.04 103.85 99.85 99.96 1,774,892 -0.39(-0.39%)
Apr 27, 2020 99.03 100.84 98.67 100.35 1,990,393 +1.96(+1.99%)
Apr 24, 2020 94.39 98.86 94.39 98.39 3,121,835 +3.82(+4.04%)
Apr 23, 2020 94.82 96.55 93.93 94.57 2,783,470 -0.29(-0.30%)
Apr 22, 2020 92.83 95.42 92.20 94.86 3,413,241 +5.25(+5.86%)
Apr 21, 2020 91.09 92.03 89.22 89.61 4,336,379 -4.12(-4.40%)
Apr 20, 2020 94.90 95.71 92.89 93.74 1,612,951 -1.76(-1.84%)
Apr 17, 2020 96.57 97.28 94.18 95.49 2,063,711 +0.90(+0.95%)
Apr 16, 2020 94.30 95.06 92.06 94.59 2,822,561 +1.28(+1.37%)
Apr 15, 2020 93.57 93.97 91.28 93.31 2,028,289 -2.39(-2.49%)
Apr 14, 2020 94.56 95.96 92.96 95.70 3,421,141 +3.11(+3.36%)
Apr 13, 2020 90.59 93.10 90.41 92.58 2,527,966 +0.82(+0.89%)
Apr 09, 2020 94.14 96.21 90.91 91.77 3,021,502 -2.42(-2.57%)
Apr 08, 2020 90.31 94.34 88.94 94.19 3,230,996 +4.78(+5.35%)
Apr 07, 2020 93.40 93.75 89.04 89.41 4,106,720 +0.42(+0.47%)
Apr 06, 2020 83.73 89.44 83.53 88.99 3,954,782 +8.58(+10.67%)
Apr 03, 2020 81.18 82.49 79.27 80.41 2,426,180 -1.06(-1.30%)
Apr 02, 2020 77.22 81.99 77.01 81.47 3,916,654 +3.35(+4.29%)
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.