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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 28, 2022 188.49 195.76 188.49 193.75 1,318,567 +4.30(+2.27%)
Feb 25, 2022 182.26 192.33 186.22 189.44 730,499 +7.46(+4.10%)
Feb 24, 2022 176.06 182.66 174.02 181.98 671,240 +5.48(+3.10%)
Feb 23, 2022 177.78 178.78 176.34 176.50 469,246 +0.48(+0.27%)
Feb 22, 2022 176.63 177.75 173.75 176.02 452,714 +0.74(+0.42%)
Feb 18, 2022 175.28 0 +1.10(+0.63%)
Feb 17, 2022 170.93 175.34 170.85 174.18 431,680 +2.20(+1.28%)
Feb 16, 2022 169.67 173.09 169.67 171.97 394,763 +2.31(+1.36%)
Feb 15, 2022 170.33 172.38 169.32 169.67 350,733 -1.06(-0.62%)
Feb 14, 2022 173.10 173.62 168.88 170.73 539,700 -2.46(-1.42%)
Feb 11, 2022 168.60 173.55 166.91 173.19 643,309 +3.97(+2.35%)
Feb 10, 2022 171.34 178.00 168.86 169.21 830,477 -7.10(-4.03%)
Feb 09, 2022 176.32 177.28 175.35 176.32 354,188 +1.12(+0.64%)
Feb 08, 2022 174.40 175.47 173.13 175.19 271,530 +1.86(+1.08%)
Feb 07, 2022 172.07 174.37 170.08 173.33 333,733 +1.33(+0.77%)
Feb 04, 2022 172.22 173.82 169.54 172.00 285,243 -0.87(-0.50%)
Feb 03, 2022 176.62 172.67 172.87 305,831 -3.28(-1.86%)
Feb 02, 2022 173.06 176.19 172.39 176.15 408,631 +1.40(+0.80%)
Feb 01, 2022 175.50 177.04 174.11 174.74 280,377 -1.58(-0.90%)
Jan 31, 2022 174.89 176.53 172.93 176.32 291,546 -0.44(-0.25%)
Jan 28, 2022 176.64 176.83 172.99 176.77 300,964 -0.72(-0.40%)
Jan 27, 2022 180.11 182.96 176.70 177.48 259,132 -3.29(-1.82%)
Jan 26, 2022 183.31 185.17 179.02 180.77 337,505 -2.59(-1.41%)
Jan 25, 2022 182.24 184.51 178.98 183.36 258,006 -0.92(-0.50%)
Jan 24, 2022 178.24 184.94 177.31 184.28 405,453 +4.29(+2.38%)
Jan 21, 2022 180.48 183.29 178.97 180.00 337,953 -0.51(-0.28%)
Jan 20, 2022 182.30 184.68 180.38 180.51 242,929 -1.92(-1.05%)
Jan 19, 2022 184.35 185.67 182.32 182.43 218,202 -1.78(-0.97%)
Jan 18, 2022 185.66 185.66 180.88 184.21 293,830 -1.99(-1.07%)
Jan 14, 2022 186.20 0 +1.95(+1.06%)
Jan 13, 2022 186.65 186.95 183.31 184.25 350,665 -1.46(-0.79%)
Jan 12, 2022 186.67 187.22 184.48 185.71 223,989 -1.63(-0.87%)
Jan 11, 2022 185.85 187.35 182.62 187.34 417,542 +2.53(+1.37%)
Jan 10, 2022 183.68 185.46 182.92 184.80 521,632 +3.05(+1.68%)
Jan 07, 2022 180.63 183.22 180.60 181.75 388,399 +2.22(+1.24%)
Jan 06, 2022 177.71 179.94 176.38 179.53 312,791 +3.40(+1.93%)
Jan 05, 2022 178.83 179.67 175.50 176.13 450,833 -2.35(-1.32%)
Jan 04, 2022 176.73 181.40 176.51 178.48 471,049 +3.25(+1.85%)
Jan 03, 2022 175.94 178.20 174.45 175.23 442,210 -0.66(-0.37%)
Dec 31, 2021 174.10 176.45 173.05 175.89 151,736 +1.42(+0.82%)
Dec 30, 2021 175.14 176.41 174.17 174.47 129,090 -0.24(-0.13%)
Dec 29, 2021 174.98 175.87 174.28 174.71 133,748 -0.75(-0.43%)
Dec 28, 2021 173.31 176.36 173.31 175.46 139,454 +1.98(+1.14%)
Dec 27, 2021 171.39 173.67 170.86 173.48 154,279 +1.86(+1.08%)
Dec 23, 2021 170.63 172.38 170.49 171.62 217,844 +1.76(+1.04%)
Dec 22, 2021 172.35 173.30 169.34 169.86 221,760 -2.64(-1.53%)
Dec 21, 2021 170.54 174.20 170.54 172.50 216,804 +3.35(+1.98%)
Dec 20, 2021 171.20 171.20 166.60 169.15 309,828 -4.27(-2.46%)
Dec 17, 2021 178.76 179.09 173.01 173.41 611,504 -4.35(-2.45%)
Dec 16, 2021 179.52 182.41 177.65 177.77 297,487 -0.64(-0.36%)
Dec 15, 2021 176.78 179.11 173.30 178.41 443,672 +3.02(+1.72%)
Dec 14, 2021 176.52 179.85 174.90 175.38 335,308 -1.08(-0.61%)
Dec 13, 2021 175.19 177.50 173.75 176.47 260,950 +1.30(+0.74%)
Dec 10, 2021 176.18 177.10 174.04 175.17 258,274 +0.02(+0.01%)
Dec 09, 2021 174.09 175.37 172.30 175.15 325,646 -0.37(-0.21%)
Dec 08, 2021 174.09 176.41 173.78 175.51 281,185 +1.55(+0.89%)
Dec 07, 2021 174.88 176.16 173.85 173.96 384,479 -1.11(-0.64%)
Dec 06, 2021 173.01 176.88 172.72 175.07 360,676 +4.44(+2.60%)
Dec 03, 2021 168.40 170.96 168.34 170.64 303,684 +2.70(+1.61%)
Dec 02, 2021 167.51 169.91 166.25 167.93 499,574 +1.61(+0.97%)
Dec 01, 2021 169.54 172.34 166.32 166.32 419,247 -0.88(-0.52%)
Nov 30, 2021 169.17 170.09 165.31 167.20 740,142 -3.97(-2.32%)
Nov 29, 2021 174.06 174.06 170.66 171.16 263,029 -1.46(-0.85%)
Nov 26, 2021 171.26 174.12 170.63 172.62 262,944 -3.02(-1.72%)
Nov 24, 2021 176.86 178.15 174.88 175.65 155,217 -1.47(-0.83%)
Nov 23, 2021 178.44 180.17 176.17 177.12 226,410 -1.20(-0.67%)
Nov 22, 2021 173.08 179.46 173.08 178.31 329,002 +5.35(+3.10%)
Nov 19, 2021 173.55 174.53 171.95 172.96 238,225 -0.38(-0.22%)
Nov 18, 2021 174.91 173.45 172.41 173.34 396,157 -1.41(-0.80%)
Nov 17, 2021 175.97 176.34 174.19 174.75 200,096 -1.53(-0.87%)
Nov 16, 2021 178.15 179.20 176.10 176.27 241,004 -1.96(-1.10%)
Nov 15, 2021 179.93 180.39 177.45 178.23 251,210 -1.51(-0.84%)
Nov 12, 2021 176.80 180.55 176.54 179.74 310,062 +2.95(+1.67%)
Nov 11, 2021 178.31 179.68 176.40 176.79 378,239 -4.63(-2.55%)
Nov 10, 2021 182.28 181.42 235,332 -0.87(-0.48%)
Nov 09, 2021 180.84 182.71 179.62 182.29 220,092 +0.58(+0.32%)
Nov 08, 2021 181.81 182.53 179.45 181.71 263,267 +0.10(+0.06%)
Nov 05, 2021 180.16 182.55 179.65 181.61 320,610 +2.54(+1.42%)
Nov 04, 2021 188.00 188.46 177.89 179.07 406,819 -8.09(-4.32%)
Nov 03, 2021 185.73 187.31 182.66 187.16 438,044 +0.05(+0.02%)
Nov 02, 2021 189.80 189.80 185.69 187.11 258,526 -2.04(-1.08%)
Nov 01, 2021 190.01 191.90 188.52 189.15 190,275 -0.61(-0.32%)
Oct 29, 2021 191.15 192.13 188.78 189.76 258,174 -1.67(-0.87%)
Oct 28, 2021 189.77 192.10 188.71 191.44 269,095 +1.76(+0.93%)
Oct 27, 2021 192.09 192.97 189.44 189.68 251,022 -1.59(-0.83%)
Oct 26, 2021 192.63 191.27 433,990 -7.62(-3.83%)
Oct 25, 2021 199.15 199.53 196.68 198.89 202,992 -0.33(-0.16%)
Oct 22, 2021 198.02 200.56 198.00 199.22 173,652 +1.59(+0.81%)
Oct 21, 2021 197.98 198.91 195.82 197.62 169,044 -0.55(-0.28%)
Oct 20, 2021 195.88 198.68 195.82 198.18 178,091 +2.15(+1.10%)
Oct 19, 2021 194.45 196.24 192.86 196.03 180,979 +1.84(+0.95%)
Oct 18, 2021 196.26 196.56 193.07 194.18 284,678 -2.87(-1.46%)
Oct 15, 2021 195.72 198.59 195.03 197.05 323,162 +1.93(+0.99%)
Oct 14, 2021 195.92 195.92 192.30 195.13 340,676 +0.46(+0.24%)
Oct 13, 2021 197.15 197.87 191.91 194.67 357,927 -3.93(-1.98%)
Oct 12, 2021 197.30 201.13 195.99 198.60 359,210 +1.26(+0.64%)
Oct 11, 2021 194.20 198.61 192.90 197.34 366,061 +4.15(+2.15%)
Oct 08, 2021 189.89 194.11 189.89 193.19 308,980 +3.30(+1.74%)
Oct 07, 2021 185.34 191.07 185.26 189.88 361,100 +5.69(+3.09%)
Oct 06, 2021 181.32 184.50 179.68 184.19 242,745 +1.73(+0.95%)
Oct 05, 2021 183.25 184.35 181.38 182.46 273,450 -0.12(-0.07%)
Oct 04, 2021 182.32 184.93 182.07 182.58 224,460 +0.82(+0.45%)
Oct 01, 2021 181.65 182.84 178.30 181.76 212,771 +1.05(+0.58%)
Sep 30, 2021 185.02 185.65 180.52 180.71 357,945 -4.00(-2.16%)
Sep 29, 2021 185.11 186.14 183.91 184.71 143,869 +0.74(+0.40%)
Sep 28, 2021 185.06 185.97 183.24 183.97 313,488 -0.49(-0.26%)
Sep 27, 2021 184.34 186.63 183.66 184.46 225,497 +1.58(+0.87%)
Sep 24, 2021 182.20 186.17 182.20 182.87 285,023 +0.78(+0.43%)
Sep 23, 2021 179.55 183.97 179.55 182.10 241,845 +2.87(+1.60%)
Sep 22, 2021 178.41 180.39 178.41 179.22 178,426 +2.01(+1.14%)
Sep 21, 2021 181.71 181.81 176.91 177.21 211,541 -4.03(-2.23%)
Sep 20, 2021 180.16 181.81 178.25 181.25 196,389 -1.27(-0.70%)
Sep 17, 2021 181.72 183.59 181.16 182.52 502,238 -0.08(-0.05%)
Sep 16, 2021 187.31 188.04 182.50 182.60 187,345 -3.86(-2.07%)
Sep 15, 2021 185.13 188.07 185.11 186.46 203,999 +1.36(+0.73%)
Sep 14, 2021 188.67 188.67 183.95 185.10 214,051 -3.02(-1.61%)
Sep 13, 2021 187.21 189.88 185.38 188.12 254,913 +2.62(+1.41%)
Sep 10, 2021 187.86 187.86 184.75 185.50 192,603 -1.08(-0.58%)
Sep 09, 2021 186.65 188.26 186.25 186.58 115,784 -0.15(-0.08%)
Sep 08, 2021 186.07 187.59 185.35 186.73 164,566 +0.23(+0.13%)
Sep 07, 2021 188.64 188.83 186.46 186.50 163,339 -3.68(-1.93%)
Sep 03, 2021 191.39 191.39 189.32 190.17 122,999 -1.83(-0.96%)
Sep 02, 2021 190.98 192.58 190.53 192.01 167,920 +2.00(+1.05%)
Sep 01, 2021 191.04 191.16 188.12 190.01 209,626 -1.10(-0.58%)
Aug 31, 2021 193.69 194.63 190.73 191.11 443,875 -2.66(-1.37%)
Aug 30, 2021 193.77 195.41 193.33 193.77 378,736 +0.02(+0.01%)
Aug 27, 2021 192.33 194.59 191.85 193.75 133,830 +2.41(+1.26%)
Aug 26, 2021 191.96 192.17 189.72 191.34 107,411 -0.62(-0.32%)
Aug 25, 2021 191.12 193.20 190.48 191.96 186,175 +0.17(+0.09%)
Aug 24, 2021 192.36 193.73 191.44 191.79 138,456 +0.06(+0.03%)
Aug 23, 2021 190.00 192.59 189.47 191.74 216,960 +3.03(+1.60%)
Aug 20, 2021 186.61 189.69 186.61 188.71 128,267 +2.39(+1.28%)
Aug 19, 2021 186.33 189.07 185.40 186.32 175,534 -0.94(-0.50%)
Aug 18, 2021 190.23 190.84 187.22 187.26 198,534 -4.19(-2.19%)
Aug 17, 2021 190.87 192.45 189.96 191.45 298,262 -0.08(-0.04%)
Aug 16, 2021 190.83 192.59 188.97 191.53 172,896 -0.18(-0.09%)
Aug 13, 2021 193.48 194.17 191.53 191.70 104,718 -1.44(-0.75%)
Aug 12, 2021 194.64 195.13 191.88 193.14 161,801 -1.34(-0.69%)
Aug 11, 2021 193.04 194.62 191.23 194.49 146,695 +1.85(+0.96%)
Aug 10, 2021 190.46 194.53 189.90 192.63 143,004 +1.68(+0.88%)
Aug 09, 2021 190.48 191.82 189.66 190.95 253,689 -0.42(-0.22%)
Aug 06, 2021 191.75 193.32 190.72 191.37 167,827 +2.22(+1.17%)
Aug 05, 2021 188.51 189.19 186.64 189.15 189,559 +2.60(+1.39%)
Aug 04, 2021 188.30 188.90 184.78 186.55 224,343 -3.68(-1.93%)
Aug 03, 2021 189.09 190.49 185.79 190.23 244,011 +0.88(+0.46%)
Aug 02, 2021 191.55 193.89 189.17 189.36 145,700 -1.59(-0.83%)
Jul 30, 2021 191.96 193.84 190.44 190.95 235,190 -1.95(-1.01%)
Jul 29, 2021 192.72 194.07 190.73 192.90 155,641 +2.21(+1.16%)
Jul 28, 2021 191.58 193.17 188.87 190.70 131,370 +0.40(+0.21%)
Jul 27, 2021 190.62 192.44 189.12 190.30 124,119 -0.69(-0.36%)
Jul 26, 2021 190.01 191.47 189.43 190.99 169,678 +1.32(+0.70%)
Jul 23, 2021 189.68 190.09 186.94 189.66 108,500 +1.47(+0.78%)
Jul 22, 2021 190.09 190.26 187.61 188.19 115,361 -2.41(-1.26%)
Jul 21, 2021 190.40 192.18 188.45 190.60 370,172 +1.74(+0.92%)
Jul 20, 2021 182.45 189.44 182.45 188.86 334,325 +7.06(+3.88%)
Jul 19, 2021 184.22 184.74 180.34 181.81 273,195 -5.05(-2.70%)
Jul 16, 2021 188.45 189.37 186.50 186.86 143,420 -0.60(-0.32%)
Jul 15, 2021 186.01 188.44 185.87 187.46 170,819 -0.26(-0.14%)
Jul 14, 2021 188.34 190.25 186.11 187.72 220,228 -0.93(-0.49%)
Jul 13, 2021 190.95 191.44 188.25 188.65 210,368 -1.89(-0.99%)
Jul 12, 2021 190.31 191.20 188.66 190.54 210,857 -1.42(-0.74%)
Jul 09, 2021 192.75 193.51 190.79 191.96 319,527 +2.48(+1.31%)
Jul 08, 2021 189.43 191.81 188.43 189.48 224,155 -3.11(-1.61%)
Jul 07, 2021 190.05 193.19 190.05 192.59 240,097 +0.96(+0.50%)
Jul 06, 2021 197.27 197.36 189.92 191.63 259,098 -5.69(-2.88%)
Jul 02, 2021 198.11 198.78 195.71 197.31 124,729 -0.17(-0.08%)
Jul 01, 2021 197.42 197.71 195.91 197.48 200,105 +1.30(+0.66%)
Jun 30, 2021 193.41 196.86 191.62 196.18 219,975 +2.72(+1.40%)
Jun 29, 2021 196.81 197.83 193.29 193.46 253,882 -3.10(-1.58%)
Jun 28, 2021 197.99 197.99 195.34 196.56 145,492 -1.97(-0.99%)
Jun 25, 2021 196.33 199.00 196.09 198.53 262,458 +2.06(+1.05%)
Jun 24, 2021 195.45 197.22 193.78 196.48 231,716 +1.47(+0.75%)
Jun 23, 2021 196.69 197.13 195.01 195.01 157,693 -1.96(-1.00%)
Jun 22, 2021 197.21 197.77 194.41 196.97 249,287 -1.35(-0.68%)
Jun 21, 2021 194.25 199.09 194.25 198.32 250,440 +5.46(+2.83%)
Jun 18, 2021 194.54 195.67 192.79 192.86 404,977 -4.15(-2.11%)
Jun 17, 2021 201.81 202.29 195.61 197.01 240,155 -4.79(-2.38%)
Jun 16, 2021 204.62 205.52 201.66 201.80 237,737 -3.07(-1.50%)
Jun 15, 2021 204.61 205.63 204.02 204.87 213,795 +0.27(+0.13%)
Jun 14, 2021 205.72 205.74 203.16 204.60 199,574 -1.12(-0.54%)
Jun 11, 2021 206.18 206.90 204.67 205.72 169,500 +0.23(+0.11%)
Jun 10, 2021 207.96 208.63 205.25 205.49 155,456 -0.26(-0.13%)
Jun 09, 2021 207.45 208.51 205.41 205.75 300,870 -1.52(-0.73%)
Jun 08, 2021 205.63 207.95 204.10 207.27 176,047 +1.28(+0.62%)
Jun 07, 2021 207.00 207.34 203.97 205.98 381,518 -0.90(-0.44%)
Jun 04, 2021 204.67 208.05 204.66 206.88 260,526 +1.53(+0.74%)
Jun 03, 2021 203.63 205.37 199.48 205.36 328,742 +1.57(+0.77%)
Jun 02, 2021 202.93 203.92 201.09 203.78 268,869 +0.77(+0.38%)
Jun 01, 2021 203.76 205.47 201.46 203.01 271,852 +1.75(+0.87%)
May 28, 2021 201.41 201.52 199.72 201.26 258,056 +0.55(+0.27%)
May 27, 2021 199.53 201.71 199.28 200.71 601,228 +3.70(+1.88%)
May 26, 2021 195.91 197.13 193.01 197.01 565,241 +0.83(+0.42%)
May 25, 2021 199.91 201.01 195.51 196.17 311,988 -3.77(-1.88%)
May 24, 2021 198.66 200.33 197.32 199.94 312,840 +2.11(+1.07%)
May 21, 2021 197.60 199.88 196.89 197.83 171,802 +1.03(+0.52%)
May 20, 2021 197.38 197.91 196.03 196.80 225,956 -0.57(-0.29%)
May 19, 2021 196.94 197.55 193.93 197.38 223,906 -0.18(-0.09%)
May 18, 2021 200.30 201.77 197.41 197.55 141,322 -3.21(-1.60%)
May 17, 2021 200.41 201.96 198.54 200.77 199,790 +0.58(+0.29%)
May 14, 2021 200.26 200.64 198.51 200.18 142,566 +0.85(+0.43%)
May 13, 2021 195.40 200.25 194.53 199.33 200,042 +2.92(+1.48%)
May 12, 2021 199.84 201.17 196.37 196.41 250,408 -2.37(-1.19%)
May 11, 2021 202.17 202.17 197.07 198.78 253,227 -4.32(-2.13%)
May 10, 2021 202.73 207.20 202.03 203.11 292,296 +2.20(+1.10%)
May 07, 2021 200.28 201.67 198.77 200.91 232,719 -1.22(-0.61%)
May 06, 2021 198.82 206.46 198.73 202.13 578,262 +5.04(+2.56%)
May 05, 2021 198.16 198.40 194.19 197.09 360,583 -1.41(-0.71%)
May 04, 2021 198.66 200.22 197.58 198.50 260,129 -0.70(-0.35%)
May 03, 2021 197.41 200.08 195.73 199.19 263,229 +2.61(+1.33%)
Apr 30, 2021 196.32 197.43 195.14 196.58 245,281 -0.60(-0.30%)
Apr 29, 2021 195.29 198.53 195.29 197.18 311,170 +2.53(+1.30%)
Apr 28, 2021 191.42 194.95 191.42 194.66 268,931 +2.58(+1.34%)
Apr 27, 2021 191.42 193.65 191.16 192.07 406,147 +0.45(+0.23%)
Apr 26, 2021 191.99 192.66 190.29 191.63 326,448 +0.78(+0.41%)
Apr 23, 2021 189.81 191.82 189.22 190.85 322,290 +2.07(+1.10%)
Apr 22, 2021 192.66 194.28 188.53 188.78 484,860 -4.33(-2.24%)
Apr 21, 2021 192.14 193.97 191.89 193.11 344,963 +0.93(+0.48%)
Apr 20, 2021 194.08 194.43 190.69 192.18 312,273 -2.25(-1.16%)
Apr 19, 2021 193.64 195.12 190.58 194.43 388,322 +1.80(+0.93%)
Apr 16, 2021 194.26 194.43 190.90 192.64 295,936 -0.27(-0.14%)
Apr 15, 2021 192.29 193.19 191.03 192.91 373,312 +0.45(+0.24%)
Apr 14, 2021 190.50 194.18 190.50 192.45 462,720 +1.58(+0.83%)
Apr 13, 2021 192.61 194.78 190.37 190.87 395,685 -3.81(-1.96%)
Apr 12, 2021 192.24 194.92 192.12 194.68 242,083 +3.15(+1.64%)
Apr 09, 2021 192.16 192.98 190.25 191.54 251,978 +0.21(+0.11%)
Apr 08, 2021 189.06 191.61 187.79 191.32 284,682 +1.49(+0.79%)
Apr 07, 2021 192.19 192.45 188.66 189.83 312,513 -2.17(-1.13%)
Apr 06, 2021 191.04 193.89 190.77 192.00 333,838 -0.21(-0.11%)
Apr 05, 2021 190.90 192.73 190.36 192.21 384,923 +3.12(+1.65%)
Apr 01, 2021 190.73 191.09 187.52 189.09 267,098 -1.50(-0.79%)
Mar 31, 2021 190.34 192.65 189.88 190.59 414,183 +0.17(+0.09%)
Mar 30, 2021 191.76 192.34 188.81 190.42 288,690 -1.56(-0.82%)
Mar 29, 2021 188.32 193.03 188.27 191.99 468,633 +3.89(+2.07%)
Mar 26, 2021 185.77 188.54 184.54 188.10 261,806 +2.80(+1.51%)
Mar 25, 2021 180.26 185.56 178.30 185.30 357,140 +5.57(+3.10%)
Mar 24, 2021 178.89 184.33 178.87 179.73 308,522 +2.44(+1.38%)
Mar 23, 2021 179.06 180.74 176.02 177.29 499,881 -4.25(-2.34%)
Mar 22, 2021 181.97 182.61 178.75 181.54 321,991 -1.10(-0.60%)
Mar 19, 2021 183.38 183.38 179.77 182.64 642,420 -1.12(-0.61%)
Mar 18, 2021 183.63 185.43 182.32 183.76 360,560 +0.49(+0.27%)
Mar 17, 2021 181.12 184.46 179.51 183.27 310,067 +2.60(+1.44%)
Mar 16, 2021 182.89 183.26 179.43 180.67 455,796 -2.92(-1.59%)
Mar 15, 2021 181.19 184.11 180.68 183.58 473,570 +2.95(+1.63%)
Mar 12, 2021 178.96 181.60 178.27 180.63 361,820 +4.80(+2.73%)
Mar 11, 2021 173.34 176.45 172.91 175.83 422,705 +1.90(+1.09%)
Mar 10, 2021 170.85 175.36 169.81 173.94 335,224 +2.56(+1.50%)
Mar 09, 2021 175.68 176.17 170.43 171.37 477,934 -5.56(-3.15%)
Mar 08, 2021 173.96 179.71 173.52 176.94 393,192 +5.08(+2.96%)
Mar 05, 2021 167.55 173.00 165.83 171.85 382,665 +5.78(+3.48%)
Mar 04, 2021 169.56 170.93 164.41 166.07 501,887 -2.65(-1.57%)
Mar 03, 2021 166.98 169.97 165.73 168.72 430,435 +2.41(+1.45%)
Mar 02, 2021 165.08 167.02 164.19 166.31 305,999 +1.13(+0.68%)
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.