Nxp Semiconductors (NQ: NXPI )

234.50 -10.82 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 148.77 150.57 146.76 148.23 2,423,321 -0.49(-0.33%)
Nov 27, 2020 148.25 151.43 147.99 148.71 1,109,916 +1.19(+0.81%)
Nov 25, 2020 148.77 149.03 146.57 147.53 1,817,121 -0.75(-0.50%)
Nov 24, 2020 148.18 148.41 144.78 148.27 2,473,166 +2.40(+1.64%)
Nov 23, 2020 142.71 146.29 141.55 145.88 2,283,925 +5.00(+3.55%)
Nov 20, 2020 142.15 143.18 140.86 140.88 1,638,530 -0.73(-0.52%)
Nov 19, 2020 138.48 142.06 137.61 141.61 1,886,785 +3.00(+2.16%)
Nov 18, 2020 139.87 140.92 138.31 138.62 1,302,172 -1.16(-0.83%)
Nov 17, 2020 141.05 141.80 138.40 139.78 1,921,762 -0.56(-0.40%)
Nov 16, 2020 139.78 141.49 138.76 140.34 2,017,384 +3.28(+2.39%)
Nov 13, 2020 136.62 138.08 136.29 137.06 1,159,507 +2.05(+1.52%)
Nov 12, 2020 136.61 137.16 134.39 135.01 1,530,247 -0.72(-0.53%)
Nov 11, 2020 134.09 136.55 133.52 135.74 1,773,927 +4.52(+3.44%)
Nov 10, 2020 133.59 135.19 130.94 131.22 2,321,684 -4.32(-3.19%)
Nov 09, 2020 140.34 142.67 135.25 135.54 3,765,984 -1.74(-1.27%)
Nov 06, 2020 135.00 137.98 134.37 137.28 2,937,084 +2.19(+1.62%)
Nov 05, 2020 132.86 135.90 132.00 135.09 2,396,435 +4.68(+3.59%)
Nov 04, 2020 131.97 132.39 127.90 130.41 2,516,355 +0.47(+0.36%)
Nov 03, 2020 128.79 132.39 128.19 129.94 1,867,612 +1.47(+1.14%)
Nov 02, 2020 128.27 129.44 127.26 128.47 2,034,048 +2.05(+1.62%)
Oct 30, 2020 124.93 127.05 124.42 126.43 2,443,420 -0.98(-0.77%)
Oct 29, 2020 120.50 128.66 120.50 127.41 2,908,540 +5.99(+4.93%)
Oct 28, 2020 121.70 122.49 118.64 121.42 3,223,085 -3.24(-2.60%)
Oct 27, 2020 127.61 127.78 123.18 124.66 2,704,485 -1.55(-1.23%)
Oct 26, 2020 126.49 127.34 124.17 126.21 3,050,338 -2.14(-1.67%)
Oct 23, 2020 126.79 128.89 125.72 128.35 1,538,600 +2.14(+1.70%)
Oct 22, 2020 127.31 127.65 124.74 126.21 1,618,273 -0.91(-0.71%)
Oct 21, 2020 129.06 129.23 126.57 127.12 1,797,073 +0.61(+0.48%)
Oct 20, 2020 128.81 128.93 126.21 126.51 1,446,984 -1.05(-0.82%)
Oct 19, 2020 128.77 129.92 126.81 127.56 1,717,399 -0.84(-0.66%)
Oct 16, 2020 130.37 130.68 128.15 128.40 1,390,361 +0.34(+0.26%)
Oct 15, 2020 125.93 128.74 125.09 128.06 1,663,443 -0.23(-0.18%)
Oct 14, 2020 128.00 129.21 127.10 128.29 2,477,526 +0.25(+0.20%)
Oct 13, 2020 131.93 132.85 127.79 128.03 2,784,593 -4.90(-3.69%)
Oct 12, 2020 133.80 134.03 131.38 132.94 3,058,082 +0.51(+0.39%)
Oct 09, 2020 133.31 135.81 129.87 132.42 5,384,031 +6.27(+4.97%)
Oct 08, 2020 126.38 127.17 125.50 126.15 2,351,212 +1.15(+0.92%)
Oct 07, 2020 124.75 126.23 124.45 125.00 1,965,403 +2.53(+2.06%)
Oct 06, 2020 123.23 126.32 122.00 122.48 2,337,945 -1.03(-0.83%)
Oct 05, 2020 121.15 123.57 120.70 123.51 2,425,322 +4.31(+3.62%)
Oct 02, 2020 118.99 122.08 118.49 119.19 2,277,012 -3.37(-2.75%)
Oct 01, 2020 121.29 123.67 119.76 122.56 3,665,141 +5.78(+4.95%)
Sep 30, 2020 115.90 118.61 115.29 116.78 2,143,124 +1.42(+1.23%)
Sep 29, 2020 117.99 118.02 115.23 115.36 1,738,433 -0.66(-0.57%)
Sep 28, 2020 114.58 116.18 114.06 116.02 2,290,814 +3.90(+3.48%)
Sep 25, 2020 110.93 112.44 109.71 112.12 2,179,861 +0.63(+0.56%)
Sep 24, 2020 111.01 113.42 110.55 111.49 1,935,006 -0.73(-0.65%)
Sep 23, 2020 115.25 116.02 111.75 112.22 1,705,441 -2.52(-2.19%)
Sep 22, 2020 114.89 115.53 112.92 114.74 1,717,249 +1.20(+1.05%)
Sep 21, 2020 115.04 115.56 111.61 113.54 2,163,745 -4.44(-3.76%)
Sep 18, 2020 120.40 120.69 115.45 117.98 4,489,471 -1.56(-1.31%)
Sep 17, 2020 115.67 119.89 114.95 119.54 2,208,404 -0.78(-0.65%)
Sep 16, 2020 120.70 122.86 120.10 120.32 2,194,461 +1.10(+0.93%)
Sep 15, 2020 119.19 120.51 118.66 119.21 1,711,511 +1.60(+1.36%)
Sep 14, 2020 118.05 119.41 116.47 117.61 1,644,382 +1.24(+1.07%)
Sep 11, 2020 116.11 118.14 114.88 116.37 1,498,000 +1.54(+1.34%)
Sep 10, 2020 116.79 119.19 114.32 114.83 1,594,932 -1.06(-0.92%)
Sep 09, 2020 113.97 117.19 113.24 115.90 2,432,378 +4.22(+3.78%)
Sep 08, 2020 113.88 114.41 111.20 111.68 2,724,643 -6.17(-5.23%)
Sep 04, 2020 117.88 118.55 114.11 117.85 1,723,333 +0.21(+0.18%)
Sep 03, 2020 122.19 122.19 116.65 117.63 2,154,271 -5.60(-4.54%)
Sep 02, 2020 120.97 124.02 120.06 123.23 1,652,414 +3.64(+3.04%)
Sep 01, 2020 117.54 120.36 117.49 119.59 2,240,967 +2.28(+1.94%)
Aug 31, 2020 118.43 119.13 116.47 117.31 2,419,907 -1.37(-1.16%)
Aug 28, 2020 117.47 118.89 116.85 118.69 1,861,620 +1.10(+0.94%)
Aug 27, 2020 119.53 119.73 117.02 117.58 1,475,478 -1.38(-1.16%)
Aug 26, 2020 118.66 119.80 117.64 118.97 1,525,246 +0.20(+0.17%)
Aug 25, 2020 117.46 119.22 116.53 118.76 2,202,886 +3.29(+2.85%)
Aug 24, 2020 114.46 115.53 113.96 115.47 1,117,530 +2.13(+1.88%)
Aug 21, 2020 112.81 113.34 111.75 113.34 1,474,953 +0.05(+0.04%)
Aug 20, 2020 113.87 114.52 112.51 113.29 1,193,026 -2.14(-1.86%)
Aug 19, 2020 116.70 117.13 114.85 115.44 1,673,372 -0.59(-0.51%)
Aug 18, 2020 117.48 117.72 114.64 116.03 2,144,794 -0.39(-0.34%)
Aug 17, 2020 116.08 116.62 115.42 116.42 1,256,145 +1.64(+1.43%)
Aug 14, 2020 114.14 115.36 113.97 114.78 792,523 +0.28(+0.24%)
Aug 13, 2020 115.95 116.19 114.29 114.50 1,175,734 -2.02(-1.74%)
Aug 12, 2020 113.94 116.99 113.68 116.52 1,860,471 +3.34(+2.95%)
Aug 11, 2020 113.97 116.12 113.01 113.18 1,890,396 -0.06(-0.05%)
Aug 10, 2020 112.43 113.66 111.65 113.24 1,312,572 +0.63(+0.56%)
Aug 07, 2020 113.70 114.43 111.38 112.60 1,975,358 -1.62(-1.42%)
Aug 06, 2020 111.54 114.35 111.06 114.23 2,506,320 +2.42(+2.16%)
Aug 05, 2020 110.24 111.99 109.38 111.81 2,340,027 -0.98(-0.87%)
Aug 04, 2020 111.45 113.40 111.28 112.79 2,495,254 +1.64(+1.48%)
Aug 03, 2020 110.46 111.71 109.97 111.15 1,721,859 +1.51(+1.38%)
Jul 31, 2020 110.41 110.66 107.06 109.64 3,585,597 +0.29(+0.26%)
Jul 30, 2020 109.04 109.95 107.89 109.35 3,278,143 -1.74(-1.57%)
Jul 29, 2020 107.98 111.71 107.98 111.09 3,067,008 +3.59(+3.34%)
Jul 28, 2020 108.74 111.01 107.28 107.50 7,191,666 -4.66(-4.16%)
Jul 27, 2020 109.19 112.30 108.48 112.17 3,181,299 +4.19(+3.88%)
Jul 24, 2020 109.01 110.11 106.70 107.98 3,374,200 -3.20(-2.88%)
Jul 23, 2020 113.42 113.50 109.43 111.18 2,792,803 -2.03(-1.80%)
Jul 22, 2020 114.71 115.85 112.77 113.21 2,501,525 -1.99(-1.72%)
Jul 21, 2020 116.61 117.65 114.69 115.20 2,551,512 -0.06(-0.06%)
Jul 20, 2020 113.70 115.68 112.31 115.26 1,855,835 +0.79(+0.69%)
Jul 17, 2020 114.43 114.57 112.56 114.47 2,329,544 +1.47(+1.30%)
Jul 16, 2020 111.22 113.53 110.57 113.00 1,645,228 -0.65(-0.57%)
Jul 15, 2020 113.77 114.71 112.17 113.65 2,184,867 +1.29(+1.15%)
Jul 14, 2020 108.58 112.69 107.73 112.36 2,769,167 +3.18(+2.91%)
Jul 13, 2020 112.60 114.47 109.02 109.18 3,324,035 -0.06(-0.05%)
Jul 10, 2020 110.53 111.47 108.28 109.24 1,738,555 -0.75(-0.68%)
Jul 09, 2020 108.74 111.01 105.64 109.98 2,487,863 +1.31(+1.21%)
Jul 08, 2020 108.37 108.89 106.84 108.67 1,607,188 +0.99(+0.92%)
Jul 07, 2020 108.44 109.57 107.48 107.68 1,422,753 -1.03(-0.94%)
Jul 06, 2020 107.91 109.01 107.30 108.70 2,146,120 +3.55(+3.38%)
Jul 02, 2020 106.55 107.90 105.02 105.15 2,176,678 +0.76(+0.72%)
Jul 01, 2020 106.39 106.90 104.18 104.39 1,955,628 -1.99(-1.87%)
Jun 30, 2020 105.74 107.08 103.87 106.38 2,874,566 +2.29(+2.20%)
Jun 29, 2020 102.25 105.04 99.81 104.09 2,691,020 +3.20(+3.17%)
Jun 26, 2020 104.81 105.55 99.58 100.89 5,276,556 -4.87(-4.60%)
Jun 25, 2020 105.61 106.31 103.53 105.76 3,732,735 +0.29(+0.27%)
Jun 24, 2020 109.74 110.91 105.04 105.47 4,347,983 -6.40(-5.72%)
Jun 23, 2020 110.54 112.26 109.90 111.87 2,666,274 +2.69(+2.46%)
Jun 22, 2020 109.81 110.16 106.91 109.18 4,033,111 -0.21(-0.20%)
Jun 19, 2020 110.96 113.51 109.14 109.39 23,958,902 +0.08(+0.07%)
Jun 18, 2020 107.59 111.25 107.59 109.32 5,684,517 +0.41(+0.38%)
Jun 17, 2020 106.93 109.83 106.72 108.91 5,193,031 +3.26(+3.08%)
Jun 16, 2020 106.47 108.45 103.12 105.65 6,258,495 +3.55(+3.47%)
Jun 15, 2020 97.85 103.03 96.27 102.11 4,321,140 +3.07(+3.10%)
Jun 12, 2020 99.48 100.09 96.27 99.04 3,587,633 +3.80(+3.99%)
Jun 11, 2020 98.08 99.89 95.14 95.24 3,207,013 -7.27(-7.09%)
Jun 10, 2020 104.18 104.48 102.13 102.51 3,148,092 -1.13(-1.09%)
Jun 09, 2020 103.68 105.83 102.39 103.64 3,401,804 -2.41(-2.27%)
Jun 08, 2020 109.19 109.57 105.30 106.05 4,803,496 +0.26(+0.25%)
Jun 05, 2020 107.75 110.46 105.30 105.79 8,557,940 +3.97(+3.90%)
Jun 04, 2020 100.15 103.30 99.26 101.82 7,266,168 +0.93(+0.92%)
Jun 03, 2020 98.52 102.41 98.31 100.89 8,262,745 +6.60(+7.00%)
Jun 02, 2020 93.13 95.82 92.26 94.29 5,658,913 +2.10(+2.28%)
Jun 01, 2020 90.81 93.30 89.77 92.19 6,800,630 +2.87(+3.22%)
May 29, 2020 92.21 93.59 89.32 89.32 46,025,128 -2.94(-3.18%)
May 28, 2020 96.46 96.48 92.12 92.26 4,060,915 -4.77(-4.91%)
May 27, 2020 95.06 97.35 94.21 97.02 5,506,691 +2.21(+2.33%)
May 26, 2020 95.89 97.83 94.44 94.81 5,272,811 +3.42(+3.74%)
May 22, 2020 91.88 92.41 90.02 91.39 2,899,413 -0.52(-0.57%)
May 21, 2020 95.59 96.28 90.73 91.91 3,652,093 -4.38(-4.55%)
May 20, 2020 94.56 97.74 94.50 96.29 4,744,332 +4.24(+4.60%)
May 19, 2020 93.72 94.89 91.44 92.05 3,764,398 -2.82(-2.97%)
May 18, 2020 87.50 95.18 86.83 94.87 6,133,351 +10.80(+12.85%)
May 15, 2020 83.56 85.86 83.03 84.07 4,708,696 -2.92(-3.36%)
May 14, 2020 85.28 88.10 82.81 86.99 3,636,195 +0.52(+0.60%)
May 13, 2020 88.31 89.96 85.23 86.46 5,952,559 -4.93(-5.39%)
May 12, 2020 95.56 96.18 91.20 91.39 2,152,019 -3.93(-4.12%)
May 11, 2020 96.45 96.52 94.82 95.32 1,979,155 -2.12(-2.17%)
May 08, 2020 95.44 97.92 94.51 97.44 2,898,660 +2.03(+2.12%)
May 07, 2020 94.99 95.84 93.06 95.42 2,516,676 +2.12(+2.27%)
May 06, 2020 92.67 95.29 91.85 93.30 2,908,515 +1.10(+1.19%)
May 05, 2020 91.70 93.62 91.30 92.20 3,134,531 +2.45(+2.73%)
May 04, 2020 87.58 89.88 86.07 89.75 4,023,074 +0.99(+1.11%)
May 01, 2020 90.60 92.01 88.31 88.76 3,012,494 -3.78(-4.09%)
Apr 30, 2020 98.43 98.71 91.59 92.54 5,344,738 -6.69(-6.74%)
Apr 29, 2020 93.87 100.22 93.87 99.24 6,962,162 +7.84(+8.57%)
Apr 28, 2020 97.61 98.04 91.34 91.40 6,357,442 +1.12(+1.25%)
Apr 27, 2020 88.48 90.78 88.23 90.28 5,133,565 +2.51(+2.86%)
Apr 24, 2020 81.64 88.42 81.64 87.77 4,331,260 +5.90(+7.21%)
Apr 23, 2020 82.31 84.73 81.39 81.86 2,580,793 -0.91(-1.10%)
Apr 22, 2020 79.42 83.14 78.82 82.78 3,872,489 +7.44(+9.87%)
Apr 21, 2020 78.17 79.44 74.78 75.34 5,478,342 -5.24(-6.51%)
Apr 20, 2020 83.22 83.40 80.37 80.58 3,011,176 -3.23(-3.85%)
Apr 17, 2020 85.37 86.76 82.45 83.81 3,741,220 +1.08(+1.30%)
Apr 16, 2020 81.23 82.91 79.92 82.73 3,211,048 +1.74(+2.15%)
Apr 15, 2020 83.98 84.10 79.99 80.99 4,198,395 -4.78(-5.57%)
Apr 14, 2020 84.55 86.17 82.77 85.77 2,755,932 +2.95(+3.56%)
Apr 13, 2020 82.34 83.17 81.12 82.82 1,848,238 -0.80(-0.96%)
Apr 09, 2020 86.21 90.13 83.10 83.62 4,312,539 -1.50(-1.76%)
Apr 08, 2020 79.93 87.20 79.41 85.12 4,541,675 +6.78(+8.66%)
Apr 07, 2020 84.20 85.39 77.82 78.33 4,237,458 -2.47(-3.06%)
Apr 06, 2020 74.42 81.04 74.25 80.80 3,935,330 +10.40(+14.77%)
Apr 03, 2020 71.81 73.53 67.72 70.40 2,507,775 -1.89(-2.61%)
Apr 02, 2020 68.92 73.68 68.32 72.29 2,641,688 +2.83(+4.08%)
Apr 01, 2020 73.87 74.34 68.60 69.46 3,694,733 -7.62(-9.89%)
Mar 31, 2020 78.84 81.46 76.30 77.08 2,901,917 -1.86(-2.35%)
Mar 30, 2020 75.89 79.13 73.53 78.94 3,188,000 +3.37(+4.46%)
Mar 27, 2020 80.05 81.67 75.16 75.56 3,145,263 -7.83(-9.38%)
Mar 26, 2020 80.36 83.52 77.85 83.39 4,377,456 +4.52(+5.73%)
Mar 25, 2020 81.01 83.64 76.69 78.87 3,414,903 -0.81(-1.01%)
Mar 24, 2020 77.17 82.07 75.56 79.68 3,970,715 +7.86(+10.95%)
Mar 23, 2020 68.97 73.06 64.28 71.82 3,943,038 +3.43(+5.01%)
Mar 20, 2020 73.28 78.06 67.57 68.39 6,156,574 -2.36(-3.34%)
Mar 19, 2020 60.25 71.79 58.60 70.75 6,571,608 +10.74(+17.91%)
Mar 18, 2020 68.17 71.36 54.29 60.00 11,560,069 -14.42(-19.38%)
Mar 17, 2020 75.89 76.19 70.26 74.43 9,827,457 -0.22(-0.30%)
Mar 16, 2020 78.57 80.69 72.74 74.65 8,371,998 -14.15(-15.93%)
Mar 13, 2020 89.23 92.66 81.37 88.80 7,638,128 +3.67(+4.31%)
Mar 12, 2020 79.98 90.00 79.61 85.13 7,855,385 -7.91(-8.51%)
Mar 11, 2020 95.92 97.50 91.51 93.05 5,356,188 -5.86(-5.92%)
Mar 10, 2020 96.66 99.40 94.07 98.90 4,993,813 +4.52(+4.79%)
Mar 09, 2020 96.91 99.97 93.92 94.39 6,154,297 -9.00(-8.70%)
Mar 06, 2020 102.50 105.58 101.02 103.39 3,829,135 -3.31(-3.11%)
Mar 05, 2020 107.88 110.07 105.55 106.70 3,415,521 -5.55(-4.95%)
Mar 04, 2020 109.43 112.32 108.77 112.25 2,977,008 +4.36(+4.04%)
Mar 03, 2020 110.53 113.65 107.69 107.89 4,288,466 -3.26(-2.93%)
Mar 02, 2020 109.22 111.39 105.92 111.15 4,651,898 +5.91(+5.62%)
Feb 28, 2020 101.84 107.00 101.82 105.24 5,949,507 -0.88(-0.83%)
Feb 27, 2020 106.76 109.08 105.43 106.11 5,348,340 -4.47(-4.04%)
Feb 26, 2020 112.50 113.73 109.44 110.59 4,770,155 -1.25(-1.12%)
Feb 25, 2020 116.25 116.54 110.15 111.84 5,000,214 -2.98(-2.60%)
Feb 24, 2020 115.29 116.24 114.06 114.82 5,548,030 -5.98(-4.95%)
Feb 21, 2020 124.58 126.92 119.91 120.80 3,805,044 -3.98(-3.19%)
Feb 20, 2020 124.34 125.09 121.83 124.78 2,478,640 -0.14(-0.11%)
Feb 19, 2020 124.88 127.11 124.32 124.92 2,191,114 +1.00(+0.81%)
Feb 18, 2020 124.42 125.41 122.75 123.92 2,074,163 -2.97(-2.34%)
Feb 14, 2020 128.55 129.21 124.67 126.89 1,994,944 -1.49(-1.16%)
Feb 13, 2020 126.69 128.91 125.87 128.38 1,540,761 +0.80(+0.62%)
Feb 12, 2020 126.42 128.14 126.03 127.58 2,801,214 +2.14(+1.70%)
Feb 11, 2020 124.16 126.96 123.84 125.44 2,600,309 +2.16(+1.75%)
Feb 10, 2020 121.03 123.40 120.76 123.29 1,911,770 +0.86(+0.70%)
Feb 07, 2020 124.49 124.83 122.18 122.42 2,725,034 -2.85(-2.28%)
Feb 06, 2020 125.30 125.66 123.16 125.28 2,250,101 +1.03(+0.83%)
Feb 05, 2020 123.48 126.67 122.58 124.25 4,739,136 +3.44(+2.85%)
Feb 04, 2020 123.11 124.50 118.25 120.81 6,006,145 +4.45(+3.83%)
Feb 03, 2020 118.19 119.44 115.71 116.35 4,543,000 -1.07(-0.91%)
Jan 31, 2020 120.35 121.23 116.68 117.43 4,805,865 -4.41(-3.62%)
Jan 30, 2020 121.08 122.19 119.27 121.83 2,203,607 -0.96(-0.78%)
Jan 29, 2020 123.16 124.75 121.94 122.80 2,455,557 -0.02(-0.02%)
Jan 28, 2020 122.65 123.71 121.48 122.81 2,384,828 +2.06(+1.71%)
Jan 27, 2020 121.78 121.94 118.54 120.75 4,085,003 -4.47(-3.57%)
Jan 24, 2020 127.27 127.66 124.55 125.22 3,119,896 -1.05(-0.83%)
Jan 23, 2020 124.86 127.02 124.82 126.27 2,736,682 +1.64(+1.32%)
Jan 22, 2020 124.52 126.17 123.55 124.63 2,616,598 +0.63(+0.51%)
Jan 21, 2020 123.48 124.45 122.82 124.00 2,180,344 +0.11(+0.09%)
Jan 17, 2020 124.95 125.41 122.62 123.89 2,450,413 -0.31(-0.25%)
Jan 16, 2020 124.02 124.92 122.92 124.20 2,695,487 +1.55(+1.27%)
Jan 15, 2020 122.60 123.03 121.78 122.65 2,383,383 -0.19(-0.16%)
Jan 14, 2020 121.63 123.74 121.53 122.84 2,699,918 +0.68(+0.55%)
Jan 13, 2020 121.26 122.66 120.47 122.17 2,499,791 +2.17(+1.80%)
Jan 10, 2020 120.44 121.10 119.57 120.00 2,478,178 +0.43(+0.36%)
Jan 09, 2020 120.15 121.21 119.11 119.57 2,624,710 +0.76(+0.64%)
Jan 08, 2020 118.68 119.51 117.68 118.81 1,716,704 +0.30(+0.25%)
Jan 07, 2020 118.02 120.13 117.56 118.52 2,803,992 +1.52(+1.30%)
Jan 06, 2020 116.08 117.55 115.41 117.00 2,331,259 -0.83(-0.71%)
Jan 03, 2020 116.84 118.74 116.74 117.83 1,670,304 -1.15(-0.96%)
Jan 02, 2020 119.05 119.87 117.73 118.98 2,428,521 +1.19(+1.01%)
Dec 31, 2019 117.95 118.39 117.37 117.80 1,034,743 -0.27(-0.23%)
Dec 30, 2019 118.73 118.80 116.95 118.06 1,010,446 -0.59(-0.50%)
Dec 27, 2019 119.44 119.65 118.30 118.66 1,092,649 -0.45(-0.38%)
Dec 26, 2019 119.87 119.87 118.05 119.11 1,050,596 -0.48(-0.40%)
Dec 24, 2019 118.88 119.74 118.03 119.59 1,035,500 +1.08(+0.91%)
Dec 23, 2019 118.77 119.84 117.71 118.51 3,130,302 +0.32(+0.27%)
Dec 20, 2019 116.70 118.33 116.59 118.19 4,075,668 +1.61(+1.38%)
Dec 19, 2019 116.32 116.77 115.17 116.58 2,196,100 +0.15(+0.13%)
Dec 18, 2019 116.21 117.05 115.49 116.44 2,731,433 -0.13(-0.11%)
Dec 17, 2019 115.11 117.53 113.88 116.57 4,024,797 +1.51(+1.31%)
Dec 16, 2019 115.70 115.91 114.76 115.06 2,941,555 +0.39(+0.34%)
Dec 13, 2019 114.15 115.93 113.04 114.67 3,127,350 +0.25(+0.22%)
Dec 12, 2019 111.85 116.33 111.20 114.41 5,021,118 +2.38(+2.13%)
Dec 11, 2019 109.76 112.84 109.63 112.03 3,565,129 +2.12(+1.93%)
Dec 10, 2019 109.14 111.29 109.10 109.91 2,737,570 +1.15(+1.06%)
Dec 09, 2019 109.13 109.94 108.27 108.76 1,247,080 -0.76(-0.69%)
Dec 06, 2019 109.63 110.72 109.20 109.51 2,441,918 +1.44(+1.33%)
Dec 05, 2019 107.34 109.02 106.69 108.07 1,617,182 +0.77(+0.71%)
Dec 04, 2019 106.98 108.61 106.66 107.31 3,069,182 +1.54(+1.46%)
Dec 03, 2019 104.28 105.99 102.96 105.77 2,648,415 -0.14(-0.13%)
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.