Analog Devices (NQ: ADI )

178.00 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 116.71 118.25 116.21 116.74 3,185,085 +0.09(+0.08%)
Sep 29, 2020 115.99 117.94 115.84 116.65 2,293,940 -0.41(-0.35%)
Sep 28, 2020 115.32 117.07 114.76 117.06 2,071,681 +3.58(+3.15%)
Sep 25, 2020 111.77 113.66 110.66 113.48 2,293,600 +0.80(+0.71%)
Sep 24, 2020 111.99 114.32 111.46 112.68 2,255,466 +0.18(+0.16%)
Sep 23, 2020 114.89 115.63 112.18 112.50 3,149,787 -2.20(-1.92%)
Sep 22, 2020 114.14 114.75 112.90 114.70 2,220,067 +0.77(+0.68%)
Sep 21, 2020 112.97 114.04 111.88 113.93 3,282,184 -0.98(-0.85%)
Sep 18, 2020 116.04 116.30 114.09 114.91 5,849,900 -0.58(-0.50%)
Sep 17, 2020 112.81 115.63 112.60 115.49 2,537,835 -0.07(-0.06%)
Sep 16, 2020 117.01 117.73 115.44 115.56 2,476,790 -0.50(-0.43%)
Sep 15, 2020 115.52 116.98 115.15 116.06 2,237,271 +1.44(+1.26%)
Sep 14, 2020 115.78 115.78 113.69 114.62 2,350,848 +0.82(+0.72%)
Sep 11, 2020 115.12 115.79 112.50 113.80 2,361,800 -0.47(-0.41%)
Sep 10, 2020 115.81 116.85 113.67 114.27 2,403,914 -1.19(-1.03%)
Sep 09, 2020 114.96 116.25 114.21 115.46 3,698,440 +2.53(+2.24%)
Sep 08, 2020 114.39 116.24 112.80 112.93 5,379,057 -4.51(-3.84%)
Sep 04, 2020 117.11 118.39 114.25 117.44 3,766,400 +0.32(+0.27%)
Sep 03, 2020 121.35 121.36 116.76 117.12 5,879,533 -4.71(-3.87%)
Sep 02, 2020 119.13 122.52 118.75 121.83 5,157,986 +3.07(+2.59%)
Sep 01, 2020 117.79 118.87 116.86 118.76 2,787,120 +1.88(+1.61%)
Aug 31, 2020 118.75 118.98 116.80 116.88 2,948,171 -2.70(-2.26%)
Aug 28, 2020 119.13 119.62 118.29 119.58 2,123,100 +0.54(+0.45%)
Aug 27, 2020 120.95 120.97 117.95 119.04 3,055,427 -1.47(-1.22%)
Aug 26, 2020 119.91 121.25 118.98 120.51 3,462,595 +0.61(+0.51%)
Aug 25, 2020 117.40 120.00 117.40 119.90 3,006,516 +2.67(+2.28%)
Aug 24, 2020 117.21 117.54 116.22 117.23 2,292,193 +1.21(+1.04%)
Aug 21, 2020 117.07 117.23 115.74 116.02 3,055,900 -1.43(-1.22%)
Aug 20, 2020 117.72 118.50 116.64 117.45 2,866,774 -0.70(-0.59%)
Aug 19, 2020 118.50 119.47 117.51 118.15 4,720,905 +0.27(+0.23%)
Aug 18, 2020 118.01 118.69 117.19 117.88 5,716,766 +0.44(+0.37%)
Aug 17, 2020 118.43 118.50 117.25 117.44 2,592,561 +0.26(+0.22%)
Aug 14, 2020 118.57 119.06 117.07 117.18 2,079,700 -0.93(-0.79%)
Aug 13, 2020 118.25 119.14 117.55 118.11 2,894,419 -1.11(-0.93%)
Aug 12, 2020 117.20 119.57 116.75 119.22 3,601,880 +2.66(+2.28%)
Aug 11, 2020 117.32 119.43 116.33 116.56 4,316,085 -0.20(-0.17%)
Aug 10, 2020 116.24 117.31 115.46 116.76 3,412,081 +0.44(+0.38%)
Aug 07, 2020 116.87 117.30 115.52 116.32 2,110,800 -0.42(-0.36%)
Aug 06, 2020 116.11 117.15 115.07 116.74 2,299,225 +0.57(+0.49%)
Aug 05, 2020 116.58 116.74 114.93 116.17 3,115,004 -1.01(-0.86%)
Aug 04, 2020 116.37 118.04 116.12 117.18 3,310,093 +0.61(+0.52%)
Aug 03, 2020 115.87 116.81 115.11 116.57 3,068,195 +1.72(+1.50%)
Jul 31, 2020 116.53 116.53 113.37 114.85 3,293,200 -1.45(-1.25%)
Jul 30, 2020 114.74 116.56 114.17 116.30 3,163,774 -1.23(-1.05%)
Jul 29, 2020 115.96 117.75 115.61 117.53 3,944,353 +2.10(+1.82%)
Jul 28, 2020 114.77 115.99 113.77 115.43 4,393,648 -0.37(-0.32%)
Jul 27, 2020 113.12 116.08 112.91 115.80 3,976,589 +3.59(+3.20%)
Jul 24, 2020 110.99 113.96 110.84 112.21 3,736,000 +0.27(+0.24%)
Jul 23, 2020 113.56 113.99 110.47 111.94 4,215,841 -1.94(-1.70%)
Jul 22, 2020 114.64 115.01 113.05 113.88 4,270,970 -0.70(-0.61%)
Jul 21, 2020 117.29 117.49 113.89 114.58 5,033,884 -2.48(-2.12%)
Jul 20, 2020 117.04 117.85 115.54 117.06 3,532,226 +0.31(+0.27%)
Jul 17, 2020 116.46 117.17 115.76 116.75 2,709,200 +0.77(+0.66%)
Jul 16, 2020 116.72 116.90 114.91 115.98 4,182,980 -1.92(-1.63%)
Jul 15, 2020 119.26 119.36 116.96 117.90 4,159,103 -0.11(-0.09%)
Jul 14, 2020 116.19 118.28 113.81 118.01 6,273,632 +0.76(+0.65%)
Jul 13, 2020 121.73 122.93 116.46 117.25 14,319,033 -7.25(-5.82%)
Jul 10, 2020 124.41 125.08 122.81 124.50 1,769,000 +0.25(+0.20%)
Jul 09, 2020 122.47 125.04 121.04 124.25 1,840,921 +1.39(+1.13%)
Jul 08, 2020 123.07 123.60 120.99 122.86 1,818,891 +0.24(+0.20%)
Jul 07, 2020 121.69 124.36 121.54 122.62 1,920,303 -1.00(-0.81%)
Jul 06, 2020 122.96 124.65 122.88 123.62 1,273,254 +2.38(+1.96%)
Jul 02, 2020 122.41 122.81 120.74 121.24 1,624,100 +0.87(+0.72%)
Jul 01, 2020 122.29 122.42 120.30 120.37 1,587,439 -2.27(-1.85%)
Jun 30, 2020 119.52 123.20 119.01 122.64 2,400,514 +3.64(+3.06%)
Jun 29, 2020 118.91 119.31 117.11 119.00 1,406,154 +1.13(+0.96%)
Jun 26, 2020 119.87 120.02 117.14 117.87 2,264,100 -2.23(-1.86%)
Jun 25, 2020 119.82 120.30 117.61 120.10 1,809,135 +0.63(+0.53%)
Jun 24, 2020 122.38 122.61 118.63 119.47 2,102,949 -3.78(-3.07%)
Jun 23, 2020 122.50 124.51 120.97 123.25 2,693,892 +2.75(+2.28%)
Jun 22, 2020 120.02 120.73 118.35 120.50 2,034,566 +0.32(+0.27%)
Jun 19, 2020 124.39 124.39 119.94 120.18 4,495,600 -2.63(-2.14%)
Jun 18, 2020 122.36 123.47 121.99 122.81 1,248,672 +0.28(+0.23%)
Jun 17, 2020 122.59 123.74 121.85 122.53 1,478,863 -0.16(-0.13%)
Jun 16, 2020 123.63 124.35 120.20 122.69 2,706,380 +4.19(+3.54%)
Jun 15, 2020 116.15 118.67 115.07 118.50 1,695,544 +0.09(+0.08%)
Jun 12, 2020 119.51 119.70 115.50 118.41 3,138,600 +2.76(+2.39%)
Jun 11, 2020 120.14 121.18 115.43 115.65 3,210,589 -7.23(-5.88%)
Jun 10, 2020 124.19 124.58 121.99 122.88 1,892,668 -0.51(-0.41%)
Jun 09, 2020 122.05 124.36 121.57 123.39 2,471,531 -0.32(-0.26%)
Jun 08, 2020 125.00 125.35 122.82 123.71 1,809,820 -0.88(-0.71%)
Jun 05, 2020 124.85 127.39 123.96 124.59 3,549,800 +2.21(+1.81%)
Jun 04, 2020 119.87 122.86 119.87 122.38 1,653,179 +0.76(+0.62%)
Jun 03, 2020 118.85 122.87 118.39 121.62 3,762,345 +4.82(+4.13%)
Jun 02, 2020 113.00 116.87 112.44 116.80 3,112,798 +4.02(+3.56%)
Jun 01, 2020 112.37 113.44 111.33 112.78 1,209,503 -0.17(-0.15%)
May 29, 2020 111.31 113.31 110.41 112.95 2,913,300 +1.99(+1.79%)
May 28, 2020 114.17 114.36 110.46 110.96 2,274,232 -3.72(-3.24%)
May 27, 2020 113.82 115.39 111.63 114.68 1,825,886 +1.98(+1.76%)
May 26, 2020 113.87 115.24 112.55 112.70 2,112,511 +1.64(+1.48%)
May 22, 2020 110.76 111.80 109.52 111.06 1,765,000 -0.10(-0.09%)
May 21, 2020 113.42 114.24 110.10 111.16 3,021,040 -3.41(-2.98%)
May 20, 2020 111.69 115.57 110.86 114.57 4,753,494 +8.24(+7.75%)
May 19, 2020 107.81 110.38 106.11 106.33 3,590,884 -2.01(-1.86%)
May 18, 2020 105.08 109.16 104.57 108.34 2,536,425 +6.54(+6.42%)
May 15, 2020 103.05 103.56 100.09 101.80 4,237,500 -3.69(-3.50%)
May 14, 2020 103.51 105.57 100.46 105.49 2,052,972 +1.69(+1.63%)
May 13, 2020 106.51 107.38 102.36 103.80 2,470,145 -2.80(-2.63%)
May 12, 2020 109.38 110.65 106.45 106.60 2,018,366 -1.82(-1.68%)
May 11, 2020 108.04 109.44 107.25 108.42 1,436,587 -1.41(-1.28%)
May 08, 2020 107.12 109.87 106.50 109.83 1,286,200 +3.48(+3.27%)
May 07, 2020 106.96 107.74 105.83 106.35 1,160,470 +1.10(+1.05%)
May 06, 2020 106.83 107.70 104.80 105.25 1,328,709 -0.69(-0.65%)
May 05, 2020 105.74 107.30 105.14 105.94 1,818,364 +2.54(+2.46%)
May 04, 2020 103.13 103.84 100.99 103.40 2,550,543 -0.24(-0.23%)
May 01, 2020 106.37 107.29 103.23 103.64 2,782,400 -5.96(-5.44%)
Apr 30, 2020 111.45 113.00 109.35 109.60 2,455,864 -3.74(-3.30%)
Apr 29, 2020 109.34 114.06 109.20 113.34 2,544,272 +5.73(+5.32%)
Apr 28, 2020 110.93 111.80 107.49 107.61 1,648,713 -0.42(-0.39%)
Apr 27, 2020 106.61 108.56 106.22 108.03 1,848,894 +2.11(+1.99%)
Apr 24, 2020 101.61 106.43 101.61 105.92 2,899,900 +4.11(+4.04%)
Apr 23, 2020 102.08 103.94 101.12 101.81 2,585,590 -0.31(-0.30%)
Apr 22, 2020 99.93 102.72 99.26 102.12 3,170,590 +5.65(+5.86%)
Apr 21, 2020 98.06 99.07 96.05 96.47 4,028,101 -4.44(-4.40%)
Apr 20, 2020 102.16 103.03 100.00 100.91 1,498,285 -1.89(-1.84%)
Apr 17, 2020 103.96 104.73 101.39 102.80 1,917,000 +0.97(+0.95%)
Apr 16, 2020 101.52 102.34 99.11 101.83 2,621,902 +1.38(+1.37%)
Apr 15, 2020 100.73 101.16 98.27 100.45 1,884,096 -2.57(-2.49%)
Apr 14, 2020 101.80 103.30 100.07 103.02 3,177,928 +3.35(+3.36%)
Apr 13, 2020 97.52 100.22 97.33 99.67 2,348,250 +0.88(+0.89%)
Apr 09, 2020 101.34 103.57 97.87 98.79 2,806,700 -2.61(-2.57%)
Apr 08, 2020 97.22 101.56 95.75 101.40 3,001,301 +5.15(+5.35%)
Apr 07, 2020 100.55 100.92 95.85 96.25 3,814,769 +0.45(+0.47%)
Apr 06, 2020 90.14 96.29 89.92 95.80 3,673,632 +9.24(+10.67%)
Apr 03, 2020 87.39 88.80 85.33 86.56 2,253,700 -1.14(-1.30%)
Apr 02, 2020 83.13 88.27 82.90 87.70 3,638,215 +3.61(+4.29%)
Apr 01, 2020 86.04 88.11 83.67 84.09 3,231,933 -5.56(-6.20%)
Mar 31, 2020 90.56 92.27 89.18 89.65 3,432,090 -1.32(-1.45%)
Mar 30, 2020 89.54 91.47 87.60 90.97 3,268,287 +2.30(+2.59%)
Mar 27, 2020 89.26 92.63 88.26 88.67 3,009,900 -3.95(-4.26%)
Mar 26, 2020 94.53 96.50 90.86 92.62 5,063,644 -1.74(-1.84%)
Mar 25, 2020 92.66 97.44 89.74 94.36 3,859,639 +0.63(+0.67%)
Mar 24, 2020 89.78 94.00 87.44 93.73 3,651,400 +8.57(+10.06%)
Mar 23, 2020 85.78 87.51 80.51 85.16 4,063,670 +0.08(+0.09%)
Mar 20, 2020 92.41 93.37 84.88 85.08 4,567,500 -5.24(-5.80%)
Mar 19, 2020 82.44 91.70 79.44 90.32 4,464,962 +8.09(+9.84%)
Mar 18, 2020 87.44 92.49 79.07 82.23 5,726,123 -13.21(-13.84%)
Mar 17, 2020 86.14 96.90 82.32 95.44 5,555,718 +12.19(+14.64%)
Mar 16, 2020 89.84 92.86 83.02 83.25 7,287,251 -16.54(-16.57%)
Mar 13, 2020 94.88 100.46 89.36 99.79 6,399,300 +9.78(+10.87%)
Mar 12, 2020 89.79 95.36 87.25 90.01 8,483,028 -4.40(-4.66%)
Mar 11, 2020 99.48 100.65 93.96 94.41 4,168,133 -8.03(-7.84%)
Mar 10, 2020 100.13 102.54 96.12 102.44 4,355,311 +4.93(+5.06%)
Mar 09, 2020 99.61 103.61 97.11 97.51 4,936,746 -9.49(-8.87%)
Mar 06, 2020 105.00 107.46 104.51 107.00 3,801,100 -1.87(-1.72%)
Mar 05, 2020 109.03 112.07 107.92 108.87 2,197,246 -3.59(-3.19%)
Mar 04, 2020 109.00 112.54 106.68 112.46 2,180,976 +5.26(+4.91%)
Mar 03, 2020 110.13 113.19 106.57 107.20 3,415,970 -4.07(-3.66%)
Mar 02, 2020 110.09 111.44 107.24 111.27 3,979,372 +2.22(+2.04%)
Feb 28, 2020 103.96 110.06 103.50 109.05 6,036,700 +1.33(+1.23%)
Feb 27, 2020 111.82 113.71 107.57 107.72 3,540,841 -7.12(-6.20%)
Feb 26, 2020 115.98 117.39 114.29 114.84 2,896,612 +0.18(+0.16%)
Feb 25, 2020 118.54 118.78 113.38 114.66 3,251,294 -2.70(-2.30%)
Feb 24, 2020 119.34 119.69 116.97 117.36 3,040,153 -5.40(-4.40%)
Feb 21, 2020 122.92 123.97 120.81 122.76 2,813,700 -1.79(-1.44%)
Feb 20, 2020 124.40 125.57 122.37 124.55 3,062,435 +0.66(+0.53%)
Feb 19, 2020 125.06 127.30 122.39 123.89 4,598,900 +5.32(+4.49%)
Feb 18, 2020 116.23 118.89 116.07 118.57 3,074,299 +0.92(+0.78%)
Feb 14, 2020 119.05 119.37 116.70 117.65 1,869,000 -1.23(-1.03%)
Feb 13, 2020 118.23 119.04 116.95 118.88 2,391,089 +0.07(+0.06%)
Feb 12, 2020 117.41 119.05 117.29 118.81 1,856,027 +1.93(+1.65%)
Feb 11, 2020 113.45 117.76 113.45 116.88 2,765,514 +3.98(+3.53%)
Feb 10, 2020 110.91 112.90 110.45 112.90 1,813,906 +0.63(+0.56%)
Feb 07, 2020 115.00 115.14 112.11 112.27 1,663,700 -3.52(-3.04%)
Feb 06, 2020 116.94 117.19 115.35 115.79 1,398,135 -0.89(-0.76%)
Feb 05, 2020 115.08 117.06 114.11 116.68 2,192,425 +4.22(+3.75%)
Feb 04, 2020 112.26 113.38 111.62 112.46 2,249,754 +2.46(+2.24%)
Feb 03, 2020 110.70 111.61 109.55 110.00 2,134,777 +0.25(+0.23%)
Jan 31, 2020 111.66 111.72 109.20 109.75 3,245,400 -2.62(-2.33%)
Jan 30, 2020 112.23 113.50 110.96 112.37 2,760,971 -0.86(-0.76%)
Jan 29, 2020 114.31 114.46 112.60 113.23 3,500,935 -1.08(-0.94%)
Jan 28, 2020 114.03 114.59 113.05 114.31 2,670,469 -0.34(-0.30%)
Jan 27, 2020 114.65 114.98 112.20 114.65 2,737,804 -2.92(-2.48%)
Jan 24, 2020 121.78 122.20 116.90 117.57 1,972,100 -3.29(-2.72%)
Jan 23, 2020 120.42 121.07 118.85 120.86 2,170,158 +0.44(+0.37%)
Jan 22, 2020 119.64 121.04 119.28 120.42 1,654,714 +1.11(+0.93%)
Jan 21, 2020 118.19 119.67 118.00 119.31 2,548,371 -0.16(-0.13%)
Jan 17, 2020 119.75 119.92 119.02 119.47 2,303,200 +0.34(+0.29%)
Jan 16, 2020 118.48 119.22 118.01 119.13 1,413,598 +1.62(+1.38%)
Jan 15, 2020 119.41 119.41 117.23 117.51 1,729,157 -2.02(-1.69%)
Jan 14, 2020 118.98 120.59 118.70 119.53 1,326,776 +0.47(+0.39%)
Jan 13, 2020 118.78 119.64 118.22 119.06 1,357,586 +0.49(+0.41%)
Jan 10, 2020 120.80 120.81 118.37 118.57 1,610,500 -2.09(-1.73%)
Jan 09, 2020 121.63 121.69 119.74 120.66 1,418,485 +0.00(+0.00%)
Jan 08, 2020 120.31 121.46 119.69 120.66 2,036,472 +1.08(+0.90%)
Jan 07, 2020 118.90 120.88 118.40 119.58 2,214,739 +2.66(+2.28%)
Jan 06, 2020 116.25 117.32 115.61 116.92 1,979,387 -1.39(-1.17%)
Jan 03, 2020 118.00 119.67 117.73 118.31 1,374,300 -2.12(-1.76%)
Jan 02, 2020 120.11 120.65 118.74 120.43 1,279,252 +1.59(+1.34%)
Dec 31, 2019 118.82 119.14 118.14 118.84 963,400 -0.02(-0.02%)
Dec 30, 2019 119.28 119.45 117.94 118.86 1,107,348 -0.59(-0.49%)
Dec 27, 2019 119.72 120.00 118.99 119.45 1,360,900 -0.28(-0.23%)
Dec 26, 2019 119.67 120.13 119.26 119.73 912,635 +0.01(+0.01%)
Dec 24, 2019 119.26 119.88 119.11 119.72 487,800 +0.55(+0.46%)
Dec 23, 2019 120.00 120.54 119.03 119.17 1,565,726 -0.65(-0.54%)
Dec 20, 2019 120.18 120.22 117.90 119.82 4,449,000 +1.12(+0.94%)
Dec 19, 2019 117.38 118.82 117.13 118.70 1,590,995 +1.70(+1.45%)
Dec 18, 2019 118.89 119.53 116.86 117.00 2,708,400 -1.82(-1.53%)
Dec 17, 2019 118.91 119.41 118.07 118.82 1,467,449 -0.04(-0.03%)
Dec 16, 2019 119.52 120.50 118.49 118.86 2,062,535 +0.09(+0.08%)
Dec 13, 2019 117.58 119.47 116.90 118.77 1,644,200 +0.96(+0.81%)
Dec 12, 2019 115.87 118.66 115.61 117.81 2,423,953 +1.96(+1.69%)
Dec 11, 2019 114.95 116.49 114.79 115.85 2,203,209 +1.44(+1.26%)
Dec 10, 2019 114.58 115.44 114.03 114.41 2,815,854 -0.21(-0.18%)
Dec 09, 2019 115.78 115.78 114.51 114.62 1,551,808 -1.27(-1.10%)
Dec 06, 2019 114.74 116.10 114.40 115.89 2,150,200 +2.46(+2.17%)
Dec 05, 2019 113.95 115.23 113.16 113.43 2,443,383 -0.96(-0.84%)
Dec 04, 2019 111.80 114.51 111.80 114.39 2,890,147 +4.14(+3.76%)
Dec 03, 2019 109.54 110.43 108.67 110.25 2,157,109 -1.01(-0.91%)
Dec 02, 2019 113.06 113.36 110.93 111.26 1,715,827 -1.69(-1.50%)
Nov 29, 2019 113.03 114.39 112.44 112.95 1,036,600 -0.75(-0.66%)
Nov 27, 2019 116.11 116.31 113.03 113.70 3,948,800 -1.05(-0.92%)
Nov 26, 2019 108.62 115.45 107.51 114.75 7,432,902 +1.82(+1.61%)
Nov 25, 2019 111.62 113.47 111.32 112.93 3,030,525 +2.28(+2.06%)
Nov 22, 2019 111.08 111.08 109.14 110.65 1,783,500 +1.87(+1.72%)
Nov 21, 2019 109.06 109.24 107.85 108.78 2,903,047 +0.20(+0.18%)
Nov 20, 2019 110.80 110.83 108.22 108.58 2,987,586 -3.13(-2.80%)
Nov 19, 2019 112.73 113.03 111.57 111.71 1,876,161 -0.26(-0.23%)
Nov 18, 2019 113.03 113.40 111.70 111.97 1,845,236 -1.43(-1.26%)
Nov 15, 2019 114.70 114.95 112.59 113.40 1,767,300 +0.08(+0.07%)
Nov 14, 2019 113.70 113.70 112.54 113.32 1,102,241 -0.85(-0.74%)
Nov 13, 2019 112.26 114.39 111.91 114.17 1,729,378 +0.91(+0.80%)
Nov 12, 2019 113.03 114.01 112.74 113.26 2,277,128 +0.71(+0.63%)
Nov 11, 2019 112.55 112.74 111.42 112.55 1,263,530 -0.47(-0.42%)
Nov 08, 2019 111.98 113.04 111.17 113.02 1,123,900 +0.73(+0.65%)
Nov 07, 2019 113.77 113.82 111.53 112.29 1,139,209 +0.26(+0.23%)
Nov 06, 2019 113.00 113.22 110.65 112.03 1,676,838 -1.42(-1.25%)
Nov 05, 2019 111.47 114.43 111.33 113.45 3,043,490 +2.06(+1.85%)
Nov 04, 2019 111.07 112.26 110.35 111.39 1,681,619 +2.02(+1.85%)
Nov 01, 2019 107.62 109.92 107.56 109.37 1,991,700 +2.74(+2.57%)
Oct 31, 2019 107.70 107.70 104.95 106.63 3,847,445 -1.62(-1.50%)
Oct 30, 2019 110.51 110.99 107.77 108.25 2,543,742 +0.19(+0.18%)
Oct 29, 2019 109.24 110.12 107.84 108.06 2,765,809 -0.77(-0.71%)
Oct 28, 2019 107.70 109.08 107.42 108.83 2,084,939 +2.00(+1.87%)
Oct 25, 2019 105.55 107.03 105.12 106.83 1,867,600 +1.51(+1.43%)
Oct 24, 2019 106.37 106.68 104.92 105.32 3,053,196 -0.25(-0.24%)
Oct 23, 2019 107.50 107.75 104.58 105.57 4,596,743 -5.31(-4.79%)
Oct 22, 2019 111.25 112.24 110.73 110.88 1,664,159 -0.23(-0.21%)
Oct 21, 2019 110.19 111.48 109.99 111.11 1,388,174 +1.63(+1.49%)
Oct 18, 2019 110.17 110.43 108.42 109.48 1,444,700 -0.52(-0.47%)
Oct 17, 2019 111.77 112.26 109.63 110.00 1,494,105 -0.59(-0.53%)
Oct 16, 2019 112.71 113.25 110.39 110.59 1,963,966 -2.70(-2.38%)
Oct 15, 2019 110.75 113.41 110.50 113.29 2,629,701 +2.95(+2.67%)
Oct 14, 2019 110.57 111.00 109.99 110.34 1,761,884 -0.88(-0.79%)
Oct 11, 2019 109.73 112.72 109.73 111.22 2,626,700 +2.78(+2.56%)
Oct 10, 2019 107.80 109.77 107.52 108.44 1,902,677 +0.37(+0.34%)
Oct 09, 2019 107.77 108.87 106.78 108.07 1,907,143 +1.94(+1.83%)
Oct 08, 2019 109.99 110.36 106.09 106.13 3,240,864 -4.71(-4.25%)
Oct 07, 2019 112.92 113.29 110.78 110.84 1,764,127 -2.19(-1.94%)
Oct 04, 2019 111.85 113.22 111.19 113.03 1,437,600 +2.16(+1.95%)
Oct 03, 2019 108.87 111.30 108.00 110.87 1,880,658 +1.90(+1.74%)
Oct 02, 2019 109.13 109.81 108.11 108.97 1,658,503 -0.81(-0.74%)
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.