Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.14 +1.70 (+0.69%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.51 107.87 104.64 107.16 2,853,606 +2.31(+2.21%)
Jun 29, 2020 103.00 105.81 100.55 104.85 2,671,398 +3.22(+3.17%)
Jun 26, 2020 105.58 106.33 100.31 101.63 5,238,082 -4.91(-4.60%)
Jun 25, 2020 106.38 107.09 104.29 106.53 3,705,517 +0.29(+0.27%)
Jun 24, 2020 110.55 111.72 105.81 106.24 4,316,279 -6.45(-5.72%)
Jun 23, 2020 111.35 113.08 110.70 112.69 2,646,833 +2.71(+2.46%)
Jun 22, 2020 110.61 110.97 107.70 109.98 4,003,704 -0.22(-0.20%)
Jun 19, 2020 111.78 114.34 109.94 110.20 23,784,204 +0.07(+0.07%)
Jun 18, 2020 108.38 112.07 108.38 110.12 5,643,068 +0.41(+0.38%)
Jun 17, 2020 107.72 110.64 107.50 109.71 5,155,165 +3.28(+3.08%)
Jun 16, 2020 107.26 109.25 103.87 106.43 6,212,861 +3.57(+3.47%)
Jun 15, 2020 98.56 103.79 96.98 102.86 4,289,633 +3.09(+3.10%)
Jun 12, 2020 100.21 100.83 96.98 99.77 3,561,474 +3.83(+3.99%)
Jun 11, 2020 98.80 100.62 95.84 95.94 3,183,628 -7.32(-7.09%)
Jun 10, 2020 104.94 105.25 102.88 103.26 3,125,137 -1.14(-1.09%)
Jun 09, 2020 104.44 106.60 103.14 104.40 3,376,998 -2.42(-2.27%)
Jun 08, 2020 109.99 110.38 106.07 106.83 4,768,470 +0.26(+0.25%)
Jun 05, 2020 108.54 111.27 106.07 106.56 8,495,538 +4.00(+3.90%)
Jun 04, 2020 100.88 104.06 99.99 102.57 7,213,184 +0.94(+0.92%)
Jun 03, 2020 99.24 103.16 99.04 101.63 8,202,495 +6.65(+7.00%)
Jun 02, 2020 93.81 96.53 92.94 94.98 5,617,649 +2.12(+2.28%)
Jun 01, 2020 91.47 93.98 90.43 92.87 6,751,042 +2.89(+3.22%)
May 29, 2020 92.89 94.28 89.97 89.97 45,689,524 -2.96(-3.18%)
May 28, 2020 97.16 97.19 92.80 92.93 4,031,303 -4.80(-4.91%)
May 27, 2020 95.76 98.06 94.90 97.74 5,466,537 +2.23(+2.33%)
May 26, 2020 96.59 98.55 95.13 95.51 5,234,363 +3.45(+3.74%)
May 22, 2020 92.56 93.09 90.68 92.06 2,878,272 -0.52(-0.57%)
May 21, 2020 96.29 96.99 91.40 92.59 3,625,462 -4.41(-4.55%)
May 20, 2020 95.25 98.46 95.20 97.00 4,709,737 +4.27(+4.60%)
May 19, 2020 94.41 95.59 92.11 92.73 3,736,949 -2.84(-2.97%)
May 18, 2020 88.14 95.88 87.47 95.56 6,088,628 +10.88(+12.85%)
May 15, 2020 84.18 86.49 83.64 84.68 4,674,361 -2.94(-3.36%)
May 14, 2020 85.90 88.75 83.42 87.62 3,609,680 +0.52(+0.60%)
May 13, 2020 88.96 90.62 85.85 87.10 5,909,155 -4.96(-5.39%)
May 12, 2020 96.27 96.88 91.87 92.06 2,136,327 -3.96(-4.12%)
May 11, 2020 97.16 97.23 95.52 96.02 1,964,723 -2.13(-2.17%)
May 08, 2020 96.14 98.64 95.21 98.16 2,877,524 +2.04(+2.12%)
May 07, 2020 95.69 96.55 93.75 96.12 2,498,325 +2.13(+2.27%)
May 06, 2020 93.35 95.98 92.52 93.98 2,887,306 +1.10(+1.19%)
May 05, 2020 92.37 94.31 91.97 92.88 3,111,675 +2.47(+2.73%)
May 04, 2020 88.22 90.54 86.70 90.40 3,993,739 +0.99(+1.11%)
May 01, 2020 91.27 92.69 88.95 89.41 2,990,527 -3.81(-4.09%)
Apr 30, 2020 99.15 99.44 92.26 93.22 5,305,765 -6.74(-6.74%)
Apr 29, 2020 94.56 100.96 94.56 99.96 6,911,395 +7.89(+8.57%)
Apr 28, 2020 98.33 98.76 92.02 92.07 6,311,085 +1.13(+1.25%)
Apr 27, 2020 89.13 91.44 88.88 90.94 5,096,132 +2.53(+2.86%)
Apr 24, 2020 82.24 89.07 82.24 88.41 4,299,677 +5.95(+7.21%)
Apr 23, 2020 82.91 85.35 81.99 82.47 2,561,975 -0.92(-1.10%)
Apr 22, 2020 80.00 83.75 79.39 83.38 3,844,252 +7.49(+9.87%)
Apr 21, 2020 78.74 80.02 75.33 75.89 5,438,395 -5.28(-6.51%)
Apr 20, 2020 83.83 84.01 80.96 81.17 2,989,219 -3.25(-3.85%)
Apr 17, 2020 86.00 87.40 83.06 84.42 3,713,940 +1.09(+1.30%)
Apr 16, 2020 81.83 83.51 80.51 83.34 3,187,633 +1.75(+2.15%)
Apr 15, 2020 84.60 84.72 80.57 81.59 4,167,781 -4.81(-5.57%)
Apr 14, 2020 85.17 86.80 83.37 86.40 2,735,836 +2.97(+3.56%)
Apr 13, 2020 82.94 83.79 81.72 83.43 1,834,761 -0.81(-0.96%)
Apr 09, 2020 86.85 90.79 83.71 84.23 4,281,093 -1.51(-1.76%)
Apr 08, 2020 80.52 87.84 79.99 85.74 4,508,558 +6.83(+8.66%)
Apr 07, 2020 84.82 86.01 78.39 78.91 4,206,560 -2.49(-3.06%)
Apr 06, 2020 74.97 81.63 74.80 81.40 3,906,634 +10.48(+14.77%)
Apr 03, 2020 72.34 74.07 68.22 70.92 2,489,489 -1.90(-2.61%)
Apr 02, 2020 69.42 74.22 68.82 72.82 2,622,425 +2.86(+4.08%)
Apr 01, 2020 74.41 74.89 69.11 69.97 3,667,792 -7.68(-9.89%)
Mar 31, 2020 79.42 82.05 76.86 77.64 2,880,757 -1.87(-2.35%)
Mar 30, 2020 76.45 79.71 74.07 79.52 3,164,754 +3.40(+4.46%)
Mar 27, 2020 80.64 82.27 75.72 76.12 3,122,329 -7.88(-9.38%)
Mar 26, 2020 80.95 84.13 78.42 84.00 4,345,537 +4.55(+5.73%)
Mar 25, 2020 81.60 84.25 77.25 79.45 3,390,002 -0.81(-1.01%)
Mar 24, 2020 77.74 82.67 76.12 80.27 3,941,761 +7.92(+10.95%)
Mar 23, 2020 69.48 73.60 64.75 72.34 3,914,286 +3.45(+5.01%)
Mar 20, 2020 73.81 78.64 68.07 68.89 6,111,681 -2.38(-3.34%)
Mar 19, 2020 60.70 72.32 59.03 71.27 6,523,689 +10.82(+17.91%)
Mar 18, 2020 68.67 71.89 54.69 60.44 11,475,775 -14.53(-19.38%)
Mar 17, 2020 76.45 76.75 70.78 74.98 9,755,797 -0.22(-0.30%)
Mar 16, 2020 79.15 81.29 73.27 75.20 8,310,951 -14.25(-15.93%)
Mar 13, 2020 89.88 93.34 81.97 89.45 7,582,433 +3.69(+4.31%)
Mar 12, 2020 80.56 90.66 80.19 85.76 7,798,105 -7.97(-8.51%)
Mar 11, 2020 96.63 98.21 92.18 93.73 5,317,132 -5.90(-5.92%)
Mar 10, 2020 97.37 100.14 94.76 99.63 4,957,400 +4.55(+4.79%)
Mar 09, 2020 97.63 100.70 94.61 95.08 6,109,422 -9.06(-8.70%)
Mar 06, 2020 103.26 106.36 101.76 104.14 3,801,214 -3.34(-3.11%)
Mar 05, 2020 108.68 110.88 106.33 107.48 3,390,616 -5.59(-4.95%)
Mar 04, 2020 110.23 113.14 109.57 113.08 2,955,300 +4.39(+4.04%)
Mar 03, 2020 111.34 114.48 108.48 108.69 4,257,196 -3.28(-2.93%)
Mar 02, 2020 110.02 112.21 106.70 111.97 4,617,978 +5.96(+5.62%)
Feb 28, 2020 102.59 107.79 102.57 106.01 5,906,125 -0.89(-0.83%)
Feb 27, 2020 107.55 109.88 106.20 106.89 5,309,341 -4.50(-4.04%)
Feb 26, 2020 113.33 114.57 110.24 111.40 4,735,372 -1.26(-1.12%)
Feb 25, 2020 117.11 117.39 110.96 112.66 4,963,754 -3.00(-2.60%)
Feb 24, 2020 116.14 117.10 114.89 115.66 5,507,575 -6.02(-4.95%)
Feb 21, 2020 125.50 127.86 120.79 121.68 3,777,299 -4.01(-3.19%)
Feb 20, 2020 125.25 126.01 122.72 125.69 2,460,566 -0.14(-0.11%)
Feb 19, 2020 125.80 128.04 125.24 125.83 2,175,137 +1.01(+0.81%)
Feb 18, 2020 125.33 126.33 123.65 124.83 2,059,039 -2.99(-2.34%)
Feb 14, 2020 129.50 130.16 125.59 127.82 1,980,398 -1.50(-1.16%)
Feb 13, 2020 127.62 129.85 126.79 129.32 1,529,526 +0.80(+0.62%)
Feb 12, 2020 127.35 129.08 126.95 128.52 2,780,788 +2.15(+1.70%)
Feb 11, 2020 125.07 127.89 124.75 126.36 2,581,349 +2.17(+1.75%)
Feb 10, 2020 121.92 124.30 121.65 124.19 1,897,830 +0.87(+0.70%)
Feb 07, 2020 125.40 125.75 123.08 123.32 2,705,164 -2.87(-2.28%)
Feb 06, 2020 126.22 126.58 124.06 126.20 2,233,694 +1.03(+0.83%)
Feb 05, 2020 124.39 127.59 123.48 125.16 4,704,580 +3.47(+2.85%)
Feb 04, 2020 124.01 125.41 119.12 121.69 5,962,349 +4.48(+3.83%)
Feb 03, 2020 119.06 120.31 116.56 117.21 4,509,873 -1.08(-0.91%)
Jan 31, 2020 121.24 122.12 117.53 118.29 4,770,822 -4.44(-3.62%)
Jan 30, 2020 121.97 123.09 120.14 122.73 2,187,538 -0.97(-0.78%)
Jan 29, 2020 124.06 125.67 122.84 123.70 2,437,651 -0.02(-0.02%)
Jan 28, 2020 123.55 124.62 122.37 123.72 2,367,439 +2.08(+1.71%)
Jan 27, 2020 122.67 122.83 119.41 121.64 4,055,216 -4.50(-3.57%)
Jan 24, 2020 128.20 128.60 125.46 126.14 3,097,147 -1.05(-0.83%)
Jan 23, 2020 125.78 127.95 125.74 127.19 2,716,727 +1.65(+1.31%)
Jan 22, 2020 125.43 127.09 124.46 125.54 2,597,518 +0.63(+0.51%)
Jan 21, 2020 124.39 125.37 123.72 124.91 2,164,445 +0.11(+0.09%)
Jan 17, 2020 125.87 126.33 123.52 124.80 2,432,545 -0.32(-0.25%)
Jan 16, 2020 124.93 125.84 123.83 125.11 2,675,832 +1.57(+1.27%)
Jan 15, 2020 123.50 123.93 122.67 123.55 2,366,004 -0.20(-0.16%)
Jan 14, 2020 122.52 124.65 122.42 123.74 2,680,231 +0.68(+0.55%)
Jan 13, 2020 122.15 123.56 121.36 123.06 2,481,563 +2.18(+1.81%)
Jan 10, 2020 121.32 121.99 120.45 120.88 2,460,107 +0.43(+0.36%)
Jan 09, 2020 121.03 122.10 119.99 120.45 2,605,571 +0.76(+0.64%)
Jan 08, 2020 119.55 120.39 118.54 119.69 1,704,186 +0.30(+0.25%)
Jan 07, 2020 118.89 121.01 118.42 119.39 2,783,546 +1.53(+1.30%)
Jan 06, 2020 116.93 118.41 116.26 117.86 2,314,260 -0.84(-0.71%)
Jan 03, 2020 117.70 119.61 117.60 118.70 1,658,124 -1.16(-0.97%)
Jan 02, 2020 119.92 120.75 118.60 119.86 2,410,813 +1.19(+1.01%)
Dec 31, 2019 118.82 119.26 118.23 118.66 1,027,198 -0.27(-0.23%)
Dec 30, 2019 119.60 119.67 117.81 118.93 1,003,078 -0.60(-0.50%)
Dec 27, 2019 120.32 120.53 119.17 119.53 1,084,682 -0.46(-0.38%)
Dec 26, 2019 120.75 120.75 118.91 119.99 1,042,936 -0.48(-0.40%)
Dec 24, 2019 119.75 120.62 118.89 120.47 1,027,949 +1.09(+0.91%)
Dec 23, 2019 119.64 120.72 118.58 119.38 3,107,477 +0.32(+0.27%)
Dec 20, 2019 117.56 119.20 117.44 119.06 4,045,949 +1.62(+1.38%)
Dec 19, 2019 117.17 117.63 116.01 117.44 2,180,087 +0.15(+0.13%)
Dec 18, 2019 117.07 117.91 116.34 117.29 2,711,516 -0.13(-0.11%)
Dec 17, 2019 115.96 118.39 114.72 117.42 3,995,449 +1.52(+1.31%)
Dec 16, 2019 116.56 116.76 115.60 115.90 2,920,106 +0.39(+0.34%)
Dec 13, 2019 114.99 116.78 113.87 115.51 3,104,547 +0.26(+0.22%)
Dec 12, 2019 112.67 117.19 112.02 115.25 4,984,505 +2.40(+2.12%)
Dec 11, 2019 110.57 113.67 110.44 112.86 3,539,134 +2.14(+1.93%)
Dec 10, 2019 109.94 112.11 109.90 110.72 2,717,608 +1.16(+1.06%)
Dec 09, 2019 109.93 110.75 109.06 109.56 1,237,987 -0.76(-0.69%)
Dec 06, 2019 110.44 111.54 110.00 110.32 2,424,113 +1.45(+1.33%)
Dec 05, 2019 108.12 109.83 107.47 108.87 1,605,390 +0.77(+0.71%)
Dec 04, 2019 107.77 109.41 107.44 108.10 3,046,803 +1.55(+1.46%)
Dec 03, 2019 105.05 106.77 103.72 106.54 2,629,103 -0.14(-0.13%)
Dec 02, 2019 107.60 107.84 105.51 106.68 2,496,539 -0.76(-0.71%)
Nov 29, 2019 108.27 108.70 106.92 107.44 1,186,078 -1.70(-1.56%)
Nov 27, 2019 108.65 109.61 108.02 109.15 1,312,796 +0.72(+0.67%)
Nov 26, 2019 108.64 109.21 106.91 108.42 3,902,853 -0.42(-0.38%)
Nov 25, 2019 108.26 110.84 107.83 108.84 3,417,369 +1.73(+1.61%)
Nov 22, 2019 106.34 107.80 105.98 107.11 2,513,181 +0.89(+0.84%)
Nov 21, 2019 106.27 106.90 104.52 106.22 3,236,411 -0.45(-0.42%)
Nov 20, 2019 106.44 107.95 105.11 106.66 3,995,968 +0.68(+0.64%)
Nov 19, 2019 108.70 109.20 105.82 105.99 4,130,733 -1.77(-1.65%)
Nov 18, 2019 108.34 109.26 107.52 107.76 2,334,075 -1.45(-1.33%)
Nov 15, 2019 110.70 111.08 108.59 109.21 2,223,708 -0.47(-0.43%)
Nov 14, 2019 109.95 110.62 108.25 109.69 2,686,235 -0.72(-0.66%)
Nov 13, 2019 109.44 111.79 108.98 110.41 2,487,444 -0.16(-0.14%)
Nov 12, 2019 110.58 112.33 110.10 110.57 4,644,168 +0.63(+0.57%)
Nov 11, 2019 109.26 110.13 108.09 109.94 3,122,308 +0.59(+0.54%)
Nov 08, 2019 108.04 109.42 107.42 109.34 2,223,600 +0.20(+0.19%)
Nov 07, 2019 109.87 110.64 108.45 109.14 3,355,214 +0.86(+0.80%)
Nov 06, 2019 109.85 110.16 107.40 108.27 3,651,530 -2.04(-1.85%)
Nov 05, 2019 110.28 111.58 109.24 110.31 6,022,648 +0.73(+0.66%)
Nov 04, 2019 110.19 111.45 108.26 109.58 4,022,896 -0.11(-0.10%)
Nov 01, 2019 107.34 110.21 106.75 109.69 5,341,439 +4.02(+3.80%)
Oct 31, 2019 105.89 106.66 105.14 105.68 3,746,119 -1.05(-0.98%)
Oct 30, 2019 106.49 107.93 105.88 106.73 4,405,093 +0.37(+0.35%)
Oct 29, 2019 106.44 110.16 105.93 106.36 10,025,868 -0.04(-0.03%)
Oct 28, 2019 98.77 102.49 98.77 106.39 5,928,081 +7.99(+8.11%)
Oct 25, 2019 98.24 98.83 96.65 98.41 3,866,963 -0.20(-0.20%)
Oct 24, 2019 96.91 98.81 96.39 98.60 3,398,220 +2.66(+2.77%)
Oct 23, 2019 97.67 98.07 94.72 95.95 6,316,834 -4.25(-4.24%)
Oct 22, 2019 102.44 102.68 100.09 100.19 2,350,998 -2.05(-2.00%)
Oct 21, 2019 102.04 102.57 101.02 102.24 1,947,056 +0.90(+0.89%)
Oct 18, 2019 101.98 102.65 100.84 101.34 2,073,001 -0.74(-0.73%)
Oct 17, 2019 102.27 102.73 100.92 102.08 2,292,767 +1.12(+1.10%)
Oct 16, 2019 103.53 104.51 100.88 100.97 3,241,931 -3.12(-3.00%)
Oct 15, 2019 103.35 104.55 102.82 104.09 2,041,141 +0.68(+0.66%)
Oct 14, 2019 102.13 103.69 101.74 103.41 2,340,326 +0.45(+0.43%)
Oct 11, 2019 101.15 104.34 101.15 102.97 4,387,069 +3.26(+3.27%)
Oct 10, 2019 98.88 100.67 98.40 99.70 2,639,756 +1.20(+1.22%)
Oct 09, 2019 98.73 99.12 97.38 98.50 2,262,068 +2.05(+2.13%)
Oct 08, 2019 99.16 99.86 96.34 96.45 3,911,605 -3.94(-3.93%)
Oct 07, 2019 101.68 102.57 100.22 100.39 1,817,122 -1.76(-1.72%)
Oct 04, 2019 99.99 102.24 99.62 102.15 1,847,639 +2.38(+2.38%)
Oct 03, 2019 99.54 99.85 97.28 99.77 3,294,854 +0.58(+0.58%)
Oct 02, 2019 100.77 101.54 98.90 99.19 3,192,696 -2.11(-2.08%)
Oct 01, 2019 103.78 105.51 100.65 101.30 4,974,730 -0.21(-0.21%)
Sep 30, 2019 100.02 101.68 99.11 101.51 2,791,567 +2.48(+2.51%)
Sep 27, 2019 100.56 101.08 98.00 99.03 3,021,562 -1.75(-1.73%)
Sep 26, 2019 100.74 102.09 100.25 100.78 3,500,278 +0.21(+0.21%)
Sep 25, 2019 96.81 100.75 95.59 100.57 3,305,517 +3.98(+4.12%)
Sep 24, 2019 98.83 99.66 96.36 96.59 2,157,571 -2.00(-2.03%)
Sep 23, 2019 97.42 99.48 96.97 98.59 1,878,401 +1.16(+1.19%)
Sep 20, 2019 100.83 101.27 97.14 97.42 3,598,250 -3.31(-3.28%)
Sep 19, 2019 100.53 101.40 100.32 100.73 1,543,440 +0.50(+0.50%)
Sep 18, 2019 99.70 101.26 98.91 100.23 1,356,910 +0.05(+0.05%)
Sep 17, 2019 99.22 100.38 98.83 100.18 1,603,571 -0.69(-0.68%)
Sep 16, 2019 101.55 102.19 99.82 100.86 2,129,427 -2.07(-2.01%)
Sep 13, 2019 101.91 103.58 101.17 102.94 1,883,568 +1.00(+0.98%)
Sep 12, 2019 102.28 103.82 101.70 101.94 3,271,655 +0.03(+0.03%)
Sep 11, 2019 99.71 102.40 99.69 101.91 3,689,400 +1.98(+1.98%)
Sep 10, 2019 98.72 100.95 98.11 99.93 3,642,042 +0.44(+0.44%)
Sep 09, 2019 98.67 100.51 97.09 99.49 3,161,887 +1.46(+1.49%)
Sep 06, 2019 97.87 98.19 96.85 98.03 1,535,322 -0.18(-0.18%)
Sep 05, 2019 95.11 98.94 95.10 98.20 3,537,091 +3.84(+4.07%)
Sep 04, 2019 92.90 94.59 92.81 94.36 2,090,521 +2.48(+2.70%)
Sep 03, 2019 93.19 93.87 91.72 91.88 2,053,705 -2.75(-2.91%)
Aug 30, 2019 94.71 95.62 94.08 94.63 1,769,657 +0.54(+0.57%)
Aug 29, 2019 94.48 95.40 93.80 94.09 1,862,603 +1.19(+1.28%)
Aug 28, 2019 91.11 93.11 90.54 92.90 1,823,782 +1.45(+1.58%)
Aug 27, 2019 92.61 93.65 91.09 91.46 2,672,310 +0.01(+0.01%)
Aug 26, 2019 92.31 92.59 90.95 91.45 2,719,088 +0.67(+0.73%)
Aug 23, 2019 94.18 94.62 90.01 90.78 5,658,911 -4.91(-5.13%)
Aug 22, 2019 95.94 96.53 94.79 95.69 1,365,831 -0.06(-0.07%)
Aug 21, 2019 95.48 96.97 95.06 95.76 1,509,176 +0.45(+0.48%)
Aug 20, 2019 96.21 96.21 95.00 95.30 1,943,360 -0.55(-0.57%)
Aug 19, 2019 97.65 98.71 95.73 95.85 3,224,925 -0.09(-0.10%)
Aug 16, 2019 93.56 96.22 92.86 95.94 3,518,807 +3.51(+3.80%)
Aug 15, 2019 92.90 93.56 91.72 92.43 2,582,682 -0.20(-0.22%)
Aug 14, 2019 91.96 93.85 91.88 92.64 3,857,454 -2.02(-2.13%)
Aug 13, 2019 90.88 95.29 90.17 94.66 3,814,826 +3.63(+3.99%)
Aug 12, 2019 92.10 92.71 90.74 91.02 2,272,861 -1.51(-1.63%)
Aug 09, 2019 93.05 93.28 91.77 92.53 2,578,767 -1.48(-1.58%)
Aug 08, 2019 95.06 95.06 93.11 94.02 3,147,964 -0.82(-0.87%)
Aug 07, 2019 91.49 95.28 91.17 94.84 4,315,789 +1.95(+2.09%)
Aug 06, 2019 90.90 93.00 90.66 92.90 4,178,778 +3.12(+3.48%)
Aug 05, 2019 90.51 91.10 88.94 89.77 4,927,781 -3.30(-3.54%)
Aug 02, 2019 92.24 93.40 90.69 93.07 3,487,829 +0.43(+0.46%)
Aug 01, 2019 95.74 98.50 92.12 92.64 7,237,225 -3.14(-3.28%)
Jul 31, 2019 96.47 96.81 94.16 95.79 5,424,040 -2.22(-2.27%)
Jul 30, 2019 95.89 98.44 93.68 98.01 5,597,479 +1.45(+1.50%)
Jul 29, 2019 96.04 97.09 94.66 96.56 4,363,501 +1.73(+1.83%)
Jul 26, 2019 94.96 95.41 93.80 94.83 3,174,590 +0.55(+0.58%)
Jul 25, 2019 96.84 97.18 94.05 94.28 4,375,324 -3.46(-3.54%)
Jul 24, 2019 95.19 98.44 95.16 97.74 7,295,984 +4.22(+4.52%)
Jul 23, 2019 92.54 93.52 91.87 93.52 3,331,422 +2.04(+2.23%)
Jul 22, 2019 91.45 92.31 91.22 91.48 2,346,517 +0.72(+0.80%)
Jul 19, 2019 90.37 91.38 89.38 90.76 3,829,131 +0.78(+0.86%)
Jul 18, 2019 89.39 90.35 88.99 89.98 3,210,758 +0.67(+0.75%)
Jul 17, 2019 89.87 90.38 89.04 89.31 2,139,550 -0.57(-0.63%)
Jul 16, 2019 90.56 90.57 89.02 89.87 3,157,281 -1.99(-2.17%)
Jul 15, 2019 90.08 92.05 89.98 91.87 3,525,655 +2.01(+2.24%)
Jul 12, 2019 87.70 89.91 87.19 89.86 2,829,293 +2.66(+3.05%)
Jul 11, 2019 89.22 89.40 87.04 87.20 3,123,355 -1.86(-2.09%)
Jul 10, 2019 89.72 90.74 88.93 89.06 3,026,081 +0.19(+0.22%)
Jul 09, 2019 88.06 89.18 87.79 88.87 3,591,754 +0.34(+0.39%)
Jul 08, 2019 88.65 89.67 88.19 88.52 3,132,320 -0.91(-1.02%)
Jul 05, 2019 89.30 90.12 88.85 89.43 2,901,505 -1.07(-1.18%)
Jul 03, 2019 90.02 90.77 89.71 90.50 1,724,215 -0.37(-0.41%)
Jul 02, 2019 92.10 92.54 90.50 90.87 3,059,789 -2.00(-2.15%)
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.