Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

251.22 +2.92 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 194.49 196.05 190.97 191.01 432,036 -3.72(-1.91%)
Mar 30, 2022 194.47 197.74 192.13 194.73 350,736 +1.02(+0.52%)
Mar 29, 2022 188.45 193.94 186.99 193.71 337,452 +1.83(+0.95%)
Mar 28, 2022 196.10 197.21 190.21 191.88 496,744 -5.38(-2.73%)
Mar 25, 2022 194.94 198.56 194.13 197.26 227,020 +2.28(+1.17%)
Mar 24, 2022 194.31 197.49 193.85 194.99 231,045 +0.53(+0.27%)
Mar 23, 2022 193.43 196.31 193.07 194.46 290,132 +1.91(+0.99%)
Mar 22, 2022 192.42 193.68 189.87 192.54 389,041 +0.36(+0.18%)
Mar 21, 2022 187.63 193.20 186.79 192.19 417,666 +6.69(+3.60%)
Mar 18, 2022 188.67 189.55 183.40 185.50 1,174,218 -3.49(-1.84%)
Mar 17, 2022 189.50 191.77 187.63 188.99 564,011 +2.84(+1.53%)
Mar 16, 2022 188.66 191.62 181.74 186.15 585,643 -7.80(-4.02%)
Mar 15, 2022 194.77 194.77 189.81 193.94 413,667 +0.54(+0.28%)
Mar 14, 2022 198.15 198.43 192.53 193.41 454,303 -3.95(-2.00%)
Mar 11, 2022 201.18 204.45 197.26 197.36 375,912 -4.41(-2.18%)
Mar 10, 2022 199.62 201.99 201.77 522,565 +2.41(+1.21%)
Mar 09, 2022 199.74 203.60 195.02 199.35 845,708 -1.24(-0.62%)
Mar 08, 2022 209.85 210.39 200.44 200.59 1,010,468 -8.90(-4.25%)
Mar 07, 2022 210.19 219.00 207.39 209.49 968,149 +0.66(+0.32%)
Mar 04, 2022 201.96 209.47 200.90 208.82 744,928 +6.74(+3.34%)
Mar 03, 2022 199.95 203.16 199.42 202.08 648,855 +2.40(+1.20%)
Mar 02, 2022 196.12 200.82 193.46 199.69 915,446 +4.17(+2.13%)
Mar 01, 2022 195.93 197.91 192.93 195.52 931,327 -0.24(-0.12%)
Feb 28, 2022 190.45 197.80 190.45 195.76 1,304,994 +4.35(+2.27%)
Feb 25, 2022 184.15 194.34 188.16 191.41 722,979 +7.54(+4.10%)
Feb 24, 2022 177.89 184.56 175.83 183.88 664,330 +5.54(+3.10%)
Feb 23, 2022 179.63 180.64 178.18 178.34 464,416 +0.49(+0.27%)
Feb 22, 2022 178.46 179.60 175.56 177.85 448,053 +0.75(+0.42%)
Feb 18, 2022 177.10 0 +1.11(+0.63%)
Feb 17, 2022 172.71 177.16 172.62 175.99 427,236 +2.23(+1.28%)
Feb 16, 2022 171.43 174.89 171.43 173.76 390,700 +2.33(+1.36%)
Feb 15, 2022 172.10 174.17 171.08 171.43 347,122 -1.07(-0.62%)
Feb 14, 2022 174.91 175.43 170.63 172.51 534,144 -2.48(-1.42%)
Feb 11, 2022 170.36 175.35 168.64 174.99 636,686 +4.02(+2.35%)
Feb 10, 2022 173.12 179.85 170.61 170.97 821,928 -7.18(-4.03%)
Feb 09, 2022 178.15 179.12 177.18 178.15 350,542 +1.13(+0.64%)
Feb 08, 2022 176.21 177.29 174.93 177.02 268,735 +1.88(+1.08%)
Feb 07, 2022 173.86 176.19 171.85 175.13 330,298 +1.34(+0.77%)
Feb 04, 2022 174.01 175.63 171.31 173.79 282,307 -0.88(-0.50%)
Feb 03, 2022 178.46 174.47 174.67 302,683 -3.31(-1.86%)
Feb 02, 2022 174.86 178.03 174.18 177.98 404,424 +1.42(+0.80%)
Feb 01, 2022 177.32 178.88 175.92 176.56 277,490 -1.60(-0.90%)
Jan 31, 2022 176.71 178.37 174.73 178.16 288,544 -0.45(-0.25%)
Jan 28, 2022 178.47 178.67 174.79 178.61 297,865 -0.72(-0.40%)
Jan 27, 2022 181.99 184.86 178.54 179.33 256,464 -3.32(-1.82%)
Jan 26, 2022 185.21 187.10 180.88 182.65 334,031 -2.62(-1.41%)
Jan 25, 2022 184.14 186.43 180.84 185.27 255,350 -0.93(-0.50%)
Jan 24, 2022 180.09 186.86 179.16 186.20 401,280 +4.33(+2.38%)
Jan 21, 2022 182.36 185.19 180.83 181.87 334,474 -0.51(-0.28%)
Jan 20, 2022 184.19 186.60 182.25 182.38 240,429 -1.94(-1.05%)
Jan 19, 2022 186.27 187.60 184.21 184.33 215,956 -1.80(-0.97%)
Jan 18, 2022 187.59 187.59 182.76 186.12 290,805 -2.01(-1.07%)
Jan 14, 2022 188.13 0 +1.97(+1.06%)
Jan 13, 2022 188.59 188.90 185.21 186.16 347,055 -1.48(-0.79%)
Jan 12, 2022 188.61 189.17 186.40 187.64 221,683 -1.65(-0.87%)
Jan 11, 2022 187.78 189.30 184.52 189.28 413,243 +2.56(+1.37%)
Jan 10, 2022 185.59 187.39 184.82 186.72 516,262 +3.08(+1.68%)
Jan 07, 2022 182.51 185.13 182.48 183.64 384,400 +2.25(+1.24%)
Jan 06, 2022 179.56 181.81 178.22 181.40 309,571 +3.44(+1.93%)
Jan 05, 2022 180.69 181.54 177.32 177.96 446,192 -2.38(-1.32%)
Jan 04, 2022 178.57 183.29 178.35 180.34 466,200 +3.28(+1.85%)
Jan 03, 2022 177.77 180.05 176.27 177.06 437,657 -0.67(-0.37%)
Dec 31, 2021 175.91 178.28 174.85 177.72 150,174 +1.44(+0.82%)
Dec 30, 2021 176.96 178.25 175.98 176.28 127,762 -0.24(-0.13%)
Dec 29, 2021 176.80 177.70 176.09 176.52 132,371 -0.76(-0.43%)
Dec 28, 2021 175.11 178.20 175.11 177.28 138,019 +2.00(+1.14%)
Dec 27, 2021 173.17 175.48 172.64 175.28 152,690 +1.87(+1.08%)
Dec 23, 2021 172.40 174.17 172.26 173.41 215,602 +1.78(+1.04%)
Dec 22, 2021 174.14 175.10 171.10 171.63 219,477 -2.66(-1.53%)
Dec 21, 2021 172.32 176.01 172.32 174.30 214,572 +3.39(+1.98%)
Dec 20, 2021 172.98 172.98 168.33 170.91 306,638 -4.31(-2.46%)
Dec 17, 2021 180.62 180.96 174.81 175.22 605,209 -4.40(-2.45%)
Dec 16, 2021 181.39 184.31 179.50 179.62 294,424 -0.65(-0.36%)
Dec 15, 2021 178.62 180.98 175.10 180.26 439,104 +3.06(+1.72%)
Dec 14, 2021 178.36 181.72 176.72 177.21 331,856 -1.09(-0.61%)
Dec 13, 2021 177.02 179.35 175.55 178.30 258,264 +1.31(+0.74%)
Dec 10, 2021 178.02 178.94 175.85 176.99 255,615 +0.02(+0.01%)
Dec 09, 2021 175.90 177.19 174.10 176.97 322,294 -0.37(-0.21%)
Dec 08, 2021 175.90 178.25 175.59 177.34 278,290 +1.57(+0.89%)
Dec 07, 2021 176.69 177.99 175.66 175.77 380,521 -1.12(-0.63%)
Dec 06, 2021 174.81 178.72 174.52 176.89 356,963 +4.48(+2.60%)
Dec 03, 2021 170.16 172.74 170.09 172.41 300,557 +2.73(+1.61%)
Dec 02, 2021 169.25 171.68 167.98 169.68 494,431 +1.63(+0.97%)
Dec 01, 2021 171.31 174.13 168.05 168.05 414,931 -0.89(-0.52%)
Nov 30, 2021 170.93 171.86 167.03 168.94 732,522 -4.01(-2.32%)
Nov 29, 2021 175.88 175.88 172.44 172.94 260,321 -1.48(-0.85%)
Nov 26, 2021 173.04 175.93 172.40 174.42 260,237 -3.05(-1.72%)
Nov 24, 2021 178.70 180.01 176.69 177.47 153,619 -1.49(-0.83%)
Nov 23, 2021 180.29 182.04 178.00 178.96 224,079 -1.21(-0.67%)
Nov 22, 2021 174.88 181.32 174.88 180.17 325,615 +5.41(+3.10%)
Nov 19, 2021 175.36 176.35 173.74 174.76 235,773 -0.39(-0.22%)
Nov 18, 2021 176.73 175.25 174.21 175.15 392,079 -1.42(-0.80%)
Nov 17, 2021 177.81 178.17 176.00 176.57 198,036 -1.54(-0.87%)
Nov 16, 2021 180.00 181.07 177.93 178.11 238,523 -1.98(-1.10%)
Nov 15, 2021 181.80 182.27 179.30 180.08 248,624 -1.52(-0.84%)
Nov 12, 2021 178.64 182.43 178.37 181.61 306,871 +2.98(+1.67%)
Nov 11, 2021 180.17 181.55 178.23 178.63 374,346 -4.68(-2.55%)
Nov 10, 2021 184.18 183.31 232,910 -0.88(-0.48%)
Nov 09, 2021 182.72 184.62 181.48 184.19 217,826 +0.59(+0.32%)
Nov 08, 2021 183.70 184.43 181.31 183.60 260,557 +0.10(+0.06%)
Nov 05, 2021 182.03 184.44 181.52 183.50 317,310 +2.56(+1.42%)
Nov 04, 2021 189.96 190.42 179.74 180.94 402,631 -8.17(-4.32%)
Nov 03, 2021 187.66 189.26 184.56 189.11 433,534 +0.05(+0.02%)
Nov 02, 2021 191.77 191.77 187.63 189.06 255,865 -2.06(-1.08%)
Nov 01, 2021 191.98 193.89 190.48 191.12 188,317 -0.61(-0.32%)
Oct 29, 2021 193.14 194.13 190.75 191.74 255,517 -1.69(-0.88%)
Oct 28, 2021 191.75 194.10 190.68 193.43 266,325 +1.78(+0.93%)
Oct 27, 2021 194.09 194.97 191.41 191.65 248,438 -1.61(-0.83%)
Oct 26, 2021 194.63 193.26 429,523 -7.70(-3.83%)
Oct 25, 2021 201.22 201.60 198.73 200.96 200,902 -0.33(-0.16%)
Oct 22, 2021 200.08 202.64 200.06 201.29 171,864 +1.61(+0.81%)
Oct 21, 2021 200.04 200.98 197.85 199.68 167,304 -0.56(-0.28%)
Oct 20, 2021 197.91 200.75 197.85 200.24 176,258 +2.18(+1.10%)
Oct 19, 2021 196.47 198.28 194.87 198.06 179,116 +1.86(+0.95%)
Oct 18, 2021 198.30 198.60 195.07 196.20 281,747 -2.90(-1.46%)
Oct 15, 2021 197.75 200.66 197.06 199.10 319,836 +1.95(+0.99%)
Oct 14, 2021 197.96 197.96 194.30 197.16 337,169 +0.46(+0.24%)
Oct 13, 2021 199.20 199.93 193.90 196.69 354,242 -3.97(-1.98%)
Oct 12, 2021 199.35 203.22 198.03 200.66 355,512 +1.28(+0.64%)
Oct 11, 2021 196.22 200.67 194.91 199.39 362,293 +4.19(+2.15%)
Oct 08, 2021 191.87 196.12 191.87 195.20 305,799 +3.34(+1.74%)
Oct 07, 2021 187.26 193.06 187.19 191.86 357,383 +5.75(+3.09%)
Oct 06, 2021 183.21 186.42 181.55 186.11 240,246 +1.75(+0.95%)
Oct 05, 2021 185.15 186.27 183.27 184.36 270,635 -0.12(-0.07%)
Oct 04, 2021 184.22 186.86 183.96 184.48 222,149 +0.83(+0.45%)
Oct 01, 2021 183.54 184.75 180.15 183.65 210,581 +1.06(+0.58%)
Sep 30, 2021 186.94 187.58 182.40 182.59 354,260 -4.04(-2.16%)
Sep 29, 2021 187.04 188.08 185.82 186.63 142,388 +0.75(+0.40%)
Sep 28, 2021 186.99 187.91 185.14 185.88 310,260 -0.49(-0.26%)
Sep 27, 2021 186.26 188.57 185.57 186.37 223,176 +1.60(+0.87%)
Sep 24, 2021 184.09 188.10 184.09 184.78 282,089 +0.78(+0.43%)
Sep 23, 2021 181.42 185.88 181.42 183.99 239,355 +2.90(+1.60%)
Sep 22, 2021 180.26 182.26 180.26 181.09 176,590 +2.03(+1.14%)
Sep 21, 2021 183.60 183.70 178.75 179.05 209,363 -4.08(-2.23%)
Sep 20, 2021 182.03 183.70 180.10 183.13 194,368 -1.29(-0.70%)
Sep 17, 2021 183.61 185.50 183.05 184.42 497,068 -0.09(-0.05%)
Sep 16, 2021 189.26 190.00 184.40 184.50 185,416 -3.90(-2.07%)
Sep 15, 2021 187.06 190.03 187.04 188.40 201,899 +1.37(+0.73%)
Sep 14, 2021 190.63 190.63 185.86 187.03 211,848 -3.05(-1.61%)
Sep 13, 2021 189.15 191.85 187.31 190.08 252,289 +2.65(+1.41%)
Sep 10, 2021 189.82 189.82 186.68 187.43 190,621 -1.09(-0.58%)
Sep 09, 2021 188.59 190.22 188.19 188.52 114,592 -0.15(-0.08%)
Sep 08, 2021 188.01 189.54 187.28 188.67 162,872 +0.24(+0.13%)
Sep 07, 2021 190.60 190.79 188.40 188.44 161,658 -3.72(-1.93%)
Sep 03, 2021 193.38 193.38 191.29 192.15 121,733 -1.85(-0.96%)
Sep 02, 2021 192.97 194.58 192.51 194.01 166,192 +2.02(+1.05%)
Sep 01, 2021 193.03 193.15 190.07 191.98 207,468 -1.12(-0.58%)
Aug 31, 2021 195.71 196.65 192.71 193.10 439,305 -2.69(-1.37%)
Aug 30, 2021 195.78 197.44 195.34 195.78 374,837 +0.02(+0.01%)
Aug 27, 2021 194.33 196.62 193.84 195.76 132,452 +2.43(+1.26%)
Aug 26, 2021 193.96 194.17 191.70 193.34 106,305 -0.62(-0.32%)
Aug 25, 2021 193.11 195.21 192.46 193.96 184,259 +0.17(+0.09%)
Aug 24, 2021 194.36 195.75 193.43 193.79 137,031 +0.06(+0.03%)
Aug 23, 2021 191.97 194.59 191.44 193.73 214,726 +3.06(+1.60%)
Aug 20, 2021 188.55 191.66 188.55 190.68 126,946 +2.42(+1.28%)
Aug 19, 2021 188.27 191.03 187.33 188.26 173,727 -0.95(-0.50%)
Aug 18, 2021 192.21 192.83 189.16 189.21 196,490 -4.23(-2.19%)
Aug 17, 2021 192.86 194.45 191.94 193.44 295,192 -0.07(-0.04%)
Aug 16, 2021 192.81 194.59 190.93 193.52 171,116 -0.18(-0.09%)
Aug 13, 2021 195.49 196.19 193.52 193.70 103,640 -1.46(-0.75%)
Aug 12, 2021 196.67 197.16 193.87 195.15 160,136 -1.36(-0.69%)
Aug 11, 2021 195.05 196.64 193.22 196.51 145,185 +1.87(+0.96%)
Aug 10, 2021 192.44 196.56 191.87 194.64 141,531 +1.70(+0.88%)
Aug 09, 2021 192.46 193.82 191.64 192.93 251,078 -0.42(-0.22%)
Aug 06, 2021 193.74 195.33 192.71 193.36 166,099 +2.24(+1.17%)
Aug 05, 2021 190.47 191.16 188.58 191.12 187,608 +2.62(+1.39%)
Aug 04, 2021 190.26 190.87 186.71 188.49 222,034 -3.72(-1.93%)
Aug 03, 2021 191.05 192.47 187.72 192.21 241,499 +0.89(+0.46%)
Aug 02, 2021 193.54 195.91 191.14 191.32 144,200 -1.61(-0.83%)
Jul 30, 2021 193.96 195.86 192.43 192.93 232,769 -1.97(-1.01%)
Jul 29, 2021 194.72 196.09 192.71 194.91 154,039 +2.23(+1.16%)
Jul 28, 2021 193.57 195.18 190.84 192.68 130,018 +0.41(+0.21%)
Jul 27, 2021 192.60 194.44 191.09 192.28 122,841 -0.70(-0.36%)
Jul 26, 2021 191.98 193.46 191.40 192.97 167,931 +1.34(+0.70%)
Jul 23, 2021 191.66 192.06 188.89 191.64 107,383 +1.49(+0.78%)
Jul 22, 2021 192.07 192.24 189.56 190.15 114,174 -2.44(-1.26%)
Jul 21, 2021 192.38 194.18 190.41 192.59 366,361 +1.76(+0.92%)
Jul 20, 2021 184.35 191.41 184.35 190.83 330,884 +7.13(+3.88%)
Jul 19, 2021 186.13 186.66 182.21 183.70 270,382 -5.11(-2.70%)
Jul 16, 2021 190.41 191.34 188.44 188.81 141,944 -0.60(-0.32%)
Jul 15, 2021 187.95 190.40 187.81 189.41 169,060 -0.26(-0.14%)
Jul 14, 2021 190.30 192.23 188.05 189.67 217,961 -0.94(-0.49%)
Jul 13, 2021 192.93 193.43 190.21 190.61 208,202 -1.91(-0.99%)
Jul 12, 2021 192.29 193.19 190.62 192.52 208,686 -1.44(-0.74%)
Jul 09, 2021 194.76 195.53 192.77 193.96 316,238 +2.51(+1.31%)
Jul 08, 2021 191.40 193.81 190.39 191.45 221,848 -3.14(-1.61%)
Jul 07, 2021 192.03 195.20 192.03 194.59 237,625 +0.97(+0.50%)
Jul 06, 2021 199.32 199.41 191.90 193.62 256,431 -5.75(-2.88%)
Jul 02, 2021 200.17 200.85 197.75 199.37 123,445 -0.17(-0.08%)
Jul 01, 2021 199.47 199.76 197.95 199.54 198,045 +1.32(+0.66%)
Jun 30, 2021 195.42 198.91 193.61 198.22 217,711 +2.75(+1.41%)
Jun 29, 2021 198.86 199.88 195.30 195.47 251,268 -3.13(-1.58%)
Jun 28, 2021 200.05 200.05 197.37 198.60 143,994 -1.99(-0.99%)
Jun 25, 2021 198.37 201.07 198.13 200.60 259,756 +2.08(+1.05%)
Jun 24, 2021 197.49 199.27 195.79 198.52 229,331 +1.49(+0.75%)
Jun 23, 2021 198.74 199.18 197.03 197.03 156,070 -1.98(-1.00%)
Jun 22, 2021 199.26 199.83 196.43 199.02 246,721 -1.36(-0.68%)
Jun 21, 2021 196.27 201.16 196.27 200.38 247,861 +5.52(+2.83%)
Jun 18, 2021 196.56 197.70 194.80 194.86 400,808 -4.19(-2.11%)
Jun 17, 2021 203.91 204.40 197.64 199.06 237,682 -4.84(-2.38%)
Jun 16, 2021 206.75 207.65 203.76 203.90 235,290 -3.10(-1.50%)
Jun 15, 2021 206.74 207.77 206.14 207.00 211,594 +0.27(+0.13%)
Jun 14, 2021 207.86 207.88 205.27 206.73 197,519 -1.13(-0.54%)
Jun 11, 2021 208.32 209.06 206.80 207.86 167,755 +0.24(+0.11%)
Jun 10, 2021 210.13 210.80 207.39 207.62 153,855 -0.26(-0.13%)
Jun 09, 2021 209.61 210.68 207.54 207.89 297,773 -1.53(-0.73%)
Jun 08, 2021 207.77 210.12 206.22 209.42 174,235 +1.30(+0.62%)
Jun 07, 2021 209.15 209.50 206.09 208.12 377,591 -0.91(-0.44%)
Jun 04, 2021 206.80 210.22 206.79 209.04 257,844 +1.54(+0.74%)
Jun 03, 2021 205.74 207.50 201.56 207.49 325,358 +1.59(+0.77%)
Jun 02, 2021 205.04 206.04 203.19 205.90 266,101 +0.78(+0.38%)
Jun 01, 2021 205.88 207.61 203.55 205.12 269,053 +1.77(+0.87%)
May 28, 2021 203.50 203.62 201.79 203.35 255,400 +0.55(+0.27%)
May 27, 2021 201.61 203.81 201.35 202.80 595,038 +3.74(+1.88%)
May 26, 2021 197.95 199.18 195.01 199.06 559,422 +0.84(+0.42%)
May 25, 2021 201.99 203.10 197.54 198.22 308,776 -3.81(-1.88%)
May 24, 2021 200.72 202.41 199.38 202.02 309,620 +2.13(+1.07%)
May 21, 2021 199.66 201.96 198.94 199.89 170,033 +1.04(+0.52%)
May 20, 2021 199.43 199.96 198.07 198.85 223,630 -0.58(-0.29%)
May 19, 2021 198.99 199.61 195.95 199.43 221,601 -0.18(-0.09%)
May 18, 2021 202.39 203.87 199.47 199.61 139,867 -3.25(-1.60%)
May 17, 2021 202.50 204.06 200.61 202.85 197,733 +0.59(+0.29%)
May 14, 2021 202.34 202.72 200.57 202.26 141,099 +0.86(+0.43%)
May 13, 2021 197.43 202.33 196.56 201.41 197,983 +2.95(+1.48%)
May 12, 2021 201.92 203.27 198.41 198.46 247,830 -2.40(-1.19%)
May 11, 2021 204.28 204.28 199.12 200.85 250,620 -4.37(-2.13%)
May 10, 2021 204.84 209.36 204.13 205.22 289,287 +2.23(+1.10%)
May 07, 2021 202.37 203.77 200.83 203.00 230,323 -1.23(-0.60%)
May 06, 2021 200.89 208.60 200.80 204.23 572,309 +5.09(+2.56%)
May 05, 2021 200.23 200.46 196.21 199.14 356,871 -1.42(-0.71%)
May 04, 2021 200.73 202.30 199.64 200.56 257,451 -0.70(-0.35%)
May 03, 2021 199.46 202.16 197.77 201.26 260,519 +2.64(+1.33%)
Apr 30, 2021 198.36 199.49 197.17 198.63 242,756 -0.61(-0.31%)
Apr 29, 2021 197.33 200.60 197.33 199.23 307,967 +2.55(+1.30%)
Apr 28, 2021 193.42 196.98 193.42 196.68 266,163 +2.61(+1.34%)
Apr 27, 2021 193.42 195.66 193.14 194.07 401,966 +0.45(+0.23%)
Apr 26, 2021 193.99 194.67 192.26 193.62 323,087 +0.78(+0.41%)
Apr 23, 2021 191.79 193.82 191.19 192.84 318,972 +2.10(+1.10%)
Apr 22, 2021 194.66 196.31 190.49 190.74 479,869 -4.38(-2.24%)
Apr 21, 2021 194.14 195.99 193.88 195.12 341,412 +0.94(+0.48%)
Apr 20, 2021 196.10 196.46 192.68 194.18 309,058 -2.27(-1.16%)
Apr 19, 2021 195.65 197.15 192.56 196.46 384,325 +1.81(+0.93%)
Apr 16, 2021 196.28 196.46 192.88 194.64 292,890 -0.27(-0.14%)
Apr 15, 2021 194.29 195.20 193.01 194.91 369,469 +0.46(+0.24%)
Apr 14, 2021 192.48 196.20 192.48 194.45 457,957 +1.60(+0.83%)
Apr 13, 2021 194.61 196.81 192.35 192.85 391,612 -3.85(-1.96%)
Apr 12, 2021 194.24 196.95 194.12 196.71 239,591 +3.18(+1.64%)
Apr 09, 2021 194.16 194.99 192.23 193.53 249,384 +0.22(+0.11%)
Apr 08, 2021 191.03 193.60 189.75 193.31 281,751 +1.51(+0.79%)
Apr 07, 2021 194.19 194.45 190.62 191.81 309,296 -2.19(-1.13%)
Apr 06, 2021 193.03 195.90 192.75 194.00 330,401 -0.22(-0.11%)
Apr 05, 2021 192.88 194.74 192.34 194.21 380,961 +3.15(+1.65%)
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.