Analog Devices (NQ: ADI )

186.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 163.73 165.62 163.08 164.60 2,750,191 +1.39(+0.85%)
May 27, 2021 163.19 165.35 162.94 163.21 3,468,751 -0.67(-0.41%)
May 26, 2021 163.72 165.16 162.67 163.88 4,016,350 +0.16(+0.10%)
May 25, 2021 164.31 165.17 162.69 163.72 3,327,322 +1.21(+0.74%)
May 24, 2021 160.99 162.99 160.73 162.51 3,434,676 +3.15(+1.98%)
May 21, 2021 159.69 160.77 158.98 159.36 3,526,671 -0.11(-0.07%)
May 20, 2021 155.37 161.20 154.87 159.47 5,986,512 +6.35(+4.15%)
May 19, 2021 145.79 153.33 144.07 153.12 7,066,372 +7.23(+4.96%)
May 18, 2021 149.61 149.79 145.81 145.89 4,221,736 -2.21(-1.49%)
May 17, 2021 148.37 148.82 145.87 148.10 5,086,163 -1.51(-1.01%)
May 14, 2021 147.99 150.77 146.63 149.61 4,852,093 +2.98(+2.03%)
May 13, 2021 147.61 149.33 145.62 146.63 4,053,239 +0.58(+0.40%)
May 12, 2021 147.40 149.01 145.68 146.05 4,732,993 -4.79(-3.18%)
May 11, 2021 148.34 152.09 147.85 150.84 4,643,143 +0.05(+0.03%)
May 10, 2021 156.83 157.17 150.76 150.79 4,132,442 -6.47(-4.11%)
May 07, 2021 156.67 158.35 156.02 157.26 2,706,596 +1.84(+1.18%)
May 06, 2021 153.99 156.48 152.86 155.42 4,775,092 +1.49(+0.97%)
May 05, 2021 153.28 155.22 152.30 153.93 4,415,443 +2.02(+1.33%)
May 04, 2021 150.00 152.00 148.55 151.91 3,849,559 +0.59(+0.39%)
May 03, 2021 154.00 154.18 150.70 151.32 3,265,463 -1.84(-1.20%)
Apr 30, 2021 155.54 156.30 152.57 153.16 4,035,000 -4.85(-3.07%)
Apr 29, 2021 156.54 158.11 154.01 158.01 5,833,007 +1.95(+1.25%)
Apr 28, 2021 158.50 158.76 155.04 156.06 3,304,556 -3.49(-2.19%)
Apr 27, 2021 161.34 161.92 159.47 159.55 3,232,439 -1.09(-0.68%)
Apr 26, 2021 158.63 161.90 158.27 160.64 2,705,503 +1.62(+1.02%)
Apr 23, 2021 156.70 159.97 156.11 159.02 3,415,400 +3.65(+2.35%)
Apr 22, 2021 157.27 158.13 154.91 155.37 2,487,856 -2.92(-1.84%)
Apr 21, 2021 155.49 158.34 154.12 158.29 2,713,111 +3.82(+2.47%)
Apr 20, 2021 154.90 156.26 153.57 154.47 2,339,678 -2.44(-1.56%)
Apr 19, 2021 158.48 159.00 155.70 156.91 3,405,026 -2.60(-1.63%)
Apr 16, 2021 160.99 161.33 159.14 159.51 1,862,000 -1.20(-0.75%)
Apr 15, 2021 160.00 161.32 158.69 160.71 1,816,032 +2.25(+1.42%)
Apr 14, 2021 157.71 160.63 157.65 158.46 1,596,398 -0.70(-0.44%)
Apr 13, 2021 160.55 160.95 157.36 159.16 1,704,620 -0.57(-0.36%)
Apr 12, 2021 160.64 160.89 158.96 159.73 2,026,742 -1.51(-0.94%)
Apr 09, 2021 160.80 161.97 160.17 161.24 2,250,400 -0.88(-0.54%)
Apr 08, 2021 161.62 162.23 159.50 162.12 2,599,457 +2.67(+1.67%)
Apr 07, 2021 161.68 161.98 158.63 159.45 2,062,724 -2.26(-1.40%)
Apr 06, 2021 162.30 163.09 159.76 161.71 2,422,061 -1.78(-1.09%)
Apr 05, 2021 162.16 163.90 160.60 163.49 2,628,273 +3.11(+1.94%)
Apr 01, 2021 157.38 160.49 156.88 160.38 3,345,700 +5.30(+3.42%)
Mar 31, 2021 154.22 156.11 153.61 155.08 3,457,075 +2.47(+1.62%)
Mar 30, 2021 152.15 153.43 151.50 152.61 2,114,094 -1.24(-0.81%)
Mar 29, 2021 155.03 156.21 152.02 153.85 2,751,669 -3.26(-2.07%)
Mar 26, 2021 148.42 157.37 148.00 157.11 3,686,200 +7.21(+4.81%)
Mar 25, 2021 148.44 150.91 146.51 149.90 2,725,302 -0.54(-0.36%)
Mar 24, 2021 152.34 153.97 150.20 150.44 2,792,816 -0.05(-0.03%)
Mar 23, 2021 154.59 154.97 149.63 150.49 2,505,414 -4.01(-2.60%)
Mar 22, 2021 153.22 156.32 153.22 154.50 3,321,614 +2.59(+1.70%)
Mar 19, 2021 149.40 153.21 147.74 151.91 4,624,900 +2.46(+1.65%)
Mar 18, 2021 151.35 153.28 149.28 149.45 3,853,407 -4.71(-3.06%)
Mar 17, 2021 150.42 154.87 150.07 154.16 2,852,783 +1.08(+0.71%)
Mar 16, 2021 152.34 154.51 151.94 153.08 2,324,452 +2.08(+1.38%)
Mar 15, 2021 149.62 151.11 147.96 151.00 2,113,190 +1.46(+0.98%)
Mar 12, 2021 148.60 149.83 147.55 149.54 3,658,500 -1.49(-0.99%)
Mar 11, 2021 150.35 152.12 149.99 151.03 4,462,143 +3.92(+2.66%)
Mar 10, 2021 151.33 151.52 147.09 147.11 3,137,349 -2.32(-1.55%)
Mar 09, 2021 148.73 151.11 148.17 149.43 5,202,719 +5.37(+3.73%)
Mar 08, 2021 147.77 149.56 143.77 144.06 3,996,255 -4.82(-3.24%)
Mar 05, 2021 149.00 149.62 143.39 148.88 4,040,100 +4.36(+3.02%)
Mar 04, 2021 149.19 149.59 142.25 144.52 4,864,690 -5.42(-3.61%)
Mar 03, 2021 153.17 155.00 149.52 149.94 2,665,654 -4.35(-2.82%)
Mar 02, 2021 159.41 159.41 154.03 154.29 3,016,479 -4.30(-2.71%)
Mar 01, 2021 157.08 158.78 155.03 158.59 3,385,526 +2.77(+1.78%)
Feb 26, 2021 156.56 157.75 152.26 155.82 5,574,100 +2.14(+1.39%)
Feb 25, 2021 158.70 160.15 153.29 153.68 3,282,139 -8.08(-5.00%)
Feb 24, 2021 156.52 161.92 155.16 161.76 2,748,749 +4.06(+2.57%)
Feb 23, 2021 156.83 158.67 153.31 157.70 3,022,188 -1.54(-0.97%)
Feb 22, 2021 162.31 163.41 158.47 159.24 3,509,275 -4.56(-2.78%)
Feb 19, 2021 160.63 164.40 160.00 163.80 2,944,000 +5.71(+3.61%)
Feb 18, 2021 157.94 158.77 155.66 158.09 3,807,691 -1.66(-1.04%)
Feb 17, 2021 157.15 162.11 155.00 159.75 3,815,876 -0.74(-0.46%)
Feb 16, 2021 162.85 163.95 160.36 160.49 3,170,633 -0.29(-0.18%)
Feb 12, 2021 158.99 161.40 157.91 160.78 2,387,900 +1.98(+1.25%)
Feb 11, 2021 154.61 159.01 154.61 158.80 2,981,463 +5.57(+3.64%)
Feb 10, 2021 154.70 154.79 151.60 153.23 1,761,836 +0.38(+0.25%)
Feb 09, 2021 152.70 153.51 151.73 152.85 1,689,291 -0.35(-0.23%)
Feb 08, 2021 150.16 153.30 148.76 153.20 2,295,710 +4.44(+2.98%)
Feb 05, 2021 151.72 151.93 148.61 148.76 2,169,300 -1.76(-1.17%)
Feb 04, 2021 147.83 150.65 147.00 150.52 2,027,551 +2.94(+1.99%)
Feb 03, 2021 152.00 152.41 147.46 147.58 2,703,081 -4.29(-2.82%)
Feb 02, 2021 153.02 154.25 150.99 151.87 2,536,459 -0.01(-0.01%)
Feb 01, 2021 148.34 152.26 147.32 151.88 2,958,503 +4.55(+3.09%)
Jan 29, 2021 148.76 149.53 146.65 147.33 3,512,700 -1.88(-1.26%)
Jan 28, 2021 150.37 151.86 148.45 149.21 4,351,023 +1.73(+1.17%)
Jan 27, 2021 151.09 152.82 146.75 147.48 5,644,413 -7.46(-4.81%)
Jan 26, 2021 153.93 155.53 152.03 154.94 2,329,108 +1.22(+0.79%)
Jan 25, 2021 157.00 157.29 152.49 153.72 3,697,105 -1.86(-1.20%)
Jan 22, 2021 157.73 158.94 155.42 155.58 3,147,100 -3.71(-2.33%)
Jan 21, 2021 160.61 160.93 157.56 159.29 2,469,486 -0.54(-0.34%)
Jan 20, 2021 161.43 162.98 159.58 159.83 2,296,123 -0.71(-0.44%)
Jan 19, 2021 158.46 160.97 158.30 160.54 2,992,050 +2.79(+1.77%)
Jan 15, 2021 158.03 159.06 155.53 157.75 2,338,000 -1.71(-1.07%)
Jan 14, 2021 159.18 160.82 159.18 159.46 2,028,084 +0.98(+0.62%)
Jan 13, 2021 160.00 161.78 158.15 158.48 2,622,851 -0.61(-0.38%)
Jan 12, 2021 157.01 159.34 156.52 159.09 2,573,826 +0.79(+0.50%)
Jan 11, 2021 156.13 159.20 155.01 158.30 2,609,435 +1.56(+1.00%)
Jan 08, 2021 156.02 159.81 155.82 156.74 4,204,900 +1.13(+0.73%)
Jan 07, 2021 151.83 156.21 151.14 155.61 2,661,103 +6.31(+4.23%)
Jan 06, 2021 147.73 152.29 147.11 149.30 2,498,158 +0.67(+0.45%)
Jan 05, 2021 145.77 148.67 145.14 148.63 1,513,658 +2.61(+1.79%)
Jan 04, 2021 148.45 150.54 144.62 146.02 2,496,642 -1.71(-1.16%)
Dec 31, 2020 147.73 147.73 147.73 1,138,767 +1.55(+1.06%)
Dec 30, 2020 144.65 146.61 144.50 146.18 1,138,767 +2.52(+1.75%)
Dec 29, 2020 145.18 145.24 142.74 143.66 1,130,938 -1.02(-0.70%)
Dec 28, 2020 146.41 147.48 144.44 144.68 1,630,801 +0.21(+0.15%)
Dec 24, 2020 144.11 144.48 143.01 144.47 466,300 +1.25(+0.87%)
Dec 23, 2020 144.80 145.62 143.08 143.22 2,200,941 -1.06(-0.73%)
Dec 22, 2020 142.73 144.68 142.67 144.28 2,161,570 +1.69(+1.19%)
Dec 21, 2020 141.73 143.39 141.31 142.59 1,827,231 -1.97(-1.36%)
Dec 18, 2020 144.38 145.00 143.44 144.56 4,230,700 +0.78(+0.54%)
Dec 17, 2020 143.55 143.87 142.61 143.78 2,354,186 +0.98(+0.69%)
Dec 16, 2020 144.76 144.76 141.57 142.80 1,583,061 -1.26(-0.87%)
Dec 15, 2020 145.26 145.26 143.49 144.06 2,554,459 +1.73(+1.22%)
Dec 14, 2020 142.06 143.93 141.65 142.33 2,214,406 +1.18(+0.84%)
Dec 11, 2020 140.04 142.05 139.49 141.15 3,215,900 -0.13(-0.09%)
Dec 10, 2020 140.57 142.67 140.14 141.28 2,704,346 -0.50(-0.35%)
Dec 09, 2020 145.40 146.31 140.91 141.78 3,019,349 -4.35(-2.98%)
Dec 08, 2020 143.25 146.31 143.21 146.13 2,837,394 +2.42(+1.68%)
Dec 07, 2020 144.68 144.68 142.50 143.71 1,734,396 -0.26(-0.18%)
Dec 04, 2020 139.75 144.14 139.21 143.97 3,349,000 +4.22(+3.02%)
Dec 03, 2020 140.58 141.42 139.33 139.75 1,734,072 -0.91(-0.65%)
Dec 02, 2020 140.71 141.64 140.07 140.66 2,193,004 -0.07(-0.05%)
Dec 01, 2020 140.00 141.91 138.81 140.73 3,160,964 +1.65(+1.19%)
Nov 30, 2020 137.65 139.32 137.10 139.08 3,010,501 +1.33(+0.97%)
Nov 27, 2020 138.12 138.55 137.24 137.75 1,305,700 +1.80(+1.32%)
Nov 25, 2020 136.61 137.95 134.96 135.95 2,040,200 -0.94(-0.69%)
Nov 24, 2020 137.69 137.92 132.84 136.89 4,677,813 -0.18(-0.13%)
Nov 23, 2020 135.28 137.34 135.18 137.07 2,882,122 +2.19(+1.62%)
Nov 20, 2020 136.62 136.91 134.68 134.88 2,295,700 -1.29(-0.95%)
Nov 19, 2020 131.66 136.23 131.50 136.17 2,473,894 +2.94(+2.21%)
Nov 18, 2020 135.95 136.51 132.97 133.23 2,359,113 -2.64(-1.94%)
Nov 17, 2020 136.99 137.46 135.15 135.87 2,978,018 -2.14(-1.55%)
Nov 16, 2020 137.78 140.17 136.81 138.01 3,433,116 +1.74(+1.28%)
Nov 13, 2020 137.43 137.93 135.68 136.27 2,220,300 +0.79(+0.58%)
Nov 12, 2020 137.35 137.69 134.39 135.48 2,013,536 -1.90(-1.38%)
Nov 11, 2020 135.56 138.64 135.56 137.38 2,515,248 +2.60(+1.93%)
Nov 10, 2020 135.00 136.86 133.90 134.78 4,742,593 -1.04(-0.77%)
Nov 09, 2020 139.39 140.38 135.70 135.82 5,150,772 +2.32(+1.74%)
Nov 06, 2020 130.98 133.78 130.00 133.50 3,814,600 +3.10(+2.38%)
Nov 05, 2020 127.45 130.95 126.86 130.40 3,752,934 +4.46(+3.54%)
Nov 04, 2020 122.39 126.38 121.02 125.94 3,765,302 +6.19(+5.17%)
Nov 03, 2020 119.50 121.31 119.27 119.75 2,529,520 +1.27(+1.07%)
Nov 02, 2020 120.14 120.14 117.62 118.48 2,444,013 -0.05(-0.04%)
Oct 30, 2020 117.31 118.66 116.33 118.53 3,099,100 +0.05(+0.04%)
Oct 29, 2020 116.23 119.45 115.64 118.48 2,680,256 +2.01(+1.73%)
Oct 28, 2020 118.90 119.54 116.20 116.47 3,387,212 -3.82(-3.18%)
Oct 27, 2020 121.59 122.20 120.23 120.29 2,475,112 -0.84(-0.69%)
Oct 26, 2020 123.38 123.65 119.81 121.13 2,186,233 -3.07(-2.47%)
Oct 23, 2020 125.22 125.64 123.45 124.20 2,304,000 -0.55(-0.44%)
Oct 22, 2020 124.56 125.14 122.92 124.75 2,070,506 -0.01(-0.01%)
Oct 21, 2020 124.08 125.81 123.00 124.76 3,992,788 +1.14(+0.92%)
Oct 20, 2020 122.96 124.52 122.49 123.62 2,898,904 +1.01(+0.82%)
Oct 19, 2020 124.62 125.26 122.32 122.61 2,390,888 -1.03(-0.83%)
Oct 16, 2020 124.75 125.82 123.54 123.64 2,232,500 -0.34(-0.27%)
Oct 15, 2020 121.44 124.56 120.90 123.98 2,033,085 +0.94(+0.76%)
Oct 14, 2020 123.71 124.19 122.49 123.04 1,494,931 -0.55(-0.45%)
Oct 13, 2020 126.35 126.49 123.32 123.59 2,439,599 -2.52(-2.00%)
Oct 12, 2020 124.72 126.32 124.01 126.11 3,053,135 +2.78(+2.25%)
Oct 09, 2020 122.33 124.41 121.76 123.33 3,984,700 +2.99(+2.48%)
Oct 08, 2020 119.93 121.10 119.29 120.34 3,992,879 +1.67(+1.41%)
Oct 07, 2020 117.10 118.98 115.79 118.67 4,256,021 +3.13(+2.71%)
Oct 06, 2020 115.96 118.93 115.03 115.54 3,773,013 -1.06(-0.91%)
Oct 05, 2020 115.36 116.69 114.96 116.60 4,413,932 +2.59(+2.27%)
Oct 02, 2020 116.50 117.95 114.00 114.01 3,172,600 -4.98(-4.19%)
Oct 01, 2020 118.98 119.64 117.37 118.99 3,092,908 +2.25(+1.93%)
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%)
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.