Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Analog Devices
(NQ:
ADI
)
235.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
163.02
165.01
3,298,601
+0.98(+0.60%)
Oct 28, 2021
163.84
163.15
164.03
2,922,956
+1.90(+1.17%)
Oct 27, 2021
165.60
166.35
161.69
162.13
6,585,521
-8.96(-5.24%)
Oct 26, 2021
173.07
171.09
2,323,475
-0.61(-0.35%)
Oct 25, 2021
169.85
172.25
169.70
171.70
2,626,590
+2.00(+1.18%)
Oct 22, 2021
170.48
171.93
169.00
169.70
3,232,259
-0.37(-0.22%)
Oct 21, 2021
168.03
170.28
167.53
170.07
2,885,018
+1.80(+1.07%)
Oct 20, 2021
168.26
169.17
167.32
168.27
3,181,289
+0.28(+0.16%)
Oct 19, 2021
165.25
168.11
164.12
168.00
3,508,080
+3.14(+1.90%)
Oct 18, 2021
162.05
165.17
161.42
164.86
2,656,911
+1.23(+0.75%)
Oct 15, 2021
161.72
163.69
161.42
163.63
3,035,386
+3.65(+2.28%)
Oct 14, 2021
158.38
160.36
158.01
159.98
5,302,304
+3.66(+2.34%)
Oct 13, 2021
157.85
158.56
155.57
156.32
3,592,186
+0.31(+0.20%)
Oct 12, 2021
160.27
161.28
155.81
156.00
3,173,149
-3.69(-2.31%)
Oct 11, 2021
159.90
163.16
159.60
159.69
2,065,867
-0.68(-0.43%)
Oct 08, 2021
160.25
160.69
158.53
160.38
3,307,593
+1.56(+0.98%)
Oct 07, 2021
159.25
161.01
158.59
158.82
2,285,302
+0.88(+0.56%)
Oct 06, 2021
155.78
158.14
155.17
157.93
2,895,507
+0.65(+0.41%)
Oct 05, 2021
157.16
158.58
155.95
157.29
3,048,051
+1.09(+0.70%)
Oct 04, 2021
158.59
159.50
155.65
156.19
5,653,899
-3.00(-1.88%)
Oct 01, 2021
159.63
160.62
156.71
159.19
3,731,607
-0.11(-0.07%)
Sep 30, 2021
162.03
162.89
159.18
159.29
5,068,374
-1.29(-0.81%)
Sep 29, 2021
162.20
163.43
159.90
160.59
3,678,229
-2.33(-1.43%)
Sep 28, 2021
163.85
166.33
162.81
162.92
5,775,900
-5.35(-3.18%)
Sep 27, 2021
168.60
169.42
167.02
168.26
4,728,340
-1.53(-0.90%)
Sep 24, 2021
167.92
170.10
167.25
169.79
2,516,400
+1.23(+0.73%)
Sep 23, 2021
165.97
169.10
165.64
168.57
3,566,246
+3.22(+1.94%)
Sep 22, 2021
163.59
165.74
162.86
165.35
3,663,611
+3.12(+1.92%)
Sep 21, 2021
162.47
163.25
160.02
162.23
4,217,488
+1.03(+0.64%)
Sep 20, 2021
161.79
162.41
158.87
161.21
10,712,796
-1.93(-1.18%)
Sep 17, 2021
163.02
164.56
161.97
163.14
13,727,365
-1.61(-0.98%)
Sep 16, 2021
164.00
165.93
164.00
164.74
4,817,738
-0.83(-0.50%)
Sep 15, 2021
165.44
165.93
163.67
165.57
4,729,744
+0.65(+0.39%)
Sep 14, 2021
165.06
165.59
163.16
164.92
5,609,696
+0.56(+0.34%)
Sep 13, 2021
163.20
164.68
161.97
164.36
7,813,615
+2.73(+1.69%)
Sep 10, 2021
161.31
163.68
161.26
161.63
4,504,554
+1.07(+0.67%)
Sep 09, 2021
155.29
161.81
155.29
160.56
7,992,502
+4.89(+3.14%)
Sep 08, 2021
155.71
157.57
154.46
155.67
4,857,545
+0.38(+0.25%)
Sep 07, 2021
154.71
155.74
154.22
155.29
5,395,887
+0.79(+0.51%)
Sep 03, 2021
154.58
155.50
153.83
154.50
2,508,200
-0.17(-0.11%)
Sep 02, 2021
154.21
154.98
153.34
154.67
4,746,757
+1.44(+0.94%)
Sep 01, 2021
155.76
156.17
153.17
153.24
6,848,377
-1.75(-1.13%)
Aug 31, 2021
158.03
158.31
153.45
154.99
9,606,041
-3.83(-2.41%)
Aug 30, 2021
158.80
160.04
158.50
158.82
5,153,542
+0.48(+0.30%)
Aug 27, 2021
159.12
161.51
158.05
158.34
9,605,685
-0.84(-0.53%)
Aug 26, 2021
156.94
160.25
155.69
159.18
7,681,979
+3.85(+2.48%)
Aug 25, 2021
157.33
159.05
154.46
155.33
20,224,924
-1.75(-1.12%)
Aug 24, 2021
160.86
161.35
156.04
157.08
8,590,758
-3.58(-2.23%)
Aug 23, 2021
161.24
163.66
157.28
160.66
14,217,395
+2.83(+1.79%)
Aug 20, 2021
158.05
159.29
156.34
157.83
3,075,635
-0.14(-0.09%)
Aug 19, 2021
156.39
158.14
154.90
157.97
3,643,794
+0.96(+0.61%)
Aug 18, 2021
156.18
159.15
152.76
157.01
5,757,165
-0.49(-0.31%)
Aug 17, 2021
161.14
161.14
156.90
157.51
4,849,258
-4.54(-2.80%)
Aug 16, 2021
160.66
162.49
160.51
162.04
2,283,981
+0.96(+0.59%)
Aug 13, 2021
160.40
161.74
159.49
161.09
2,154,618
+1.42(+0.89%)
Aug 12, 2021
160.54
160.74
157.75
159.66
2,705,136
-1.78(-1.10%)
Aug 11, 2021
162.94
162.99
159.76
161.45
2,055,113
-0.57(-0.35%)
Aug 10, 2021
162.25
162.56
160.06
162.01
2,052,343
-0.24(-0.15%)
Aug 09, 2021
162.01
163.41
160.43
162.25
2,724,887
+0.17(+0.11%)
Aug 06, 2021
159.90
162.80
159.47
162.08
3,340,899
+1.13(+0.70%)
Aug 05, 2021
164.38
164.58
159.90
160.95
3,661,924
-2.50(-1.53%)
Aug 04, 2021
159.82
165.98
159.68
163.45
10,770,703
+3.69(+2.31%)
Aug 03, 2021
159.47
160.08
156.83
159.76
3,453,858
+1.00(+0.63%)
Aug 02, 2021
159.72
162.27
158.52
158.76
2,979,608
+0.19(+0.12%)
Jul 30, 2021
156.82
159.31
156.41
158.57
2,828,400
+0.83(+0.53%)
Jul 29, 2021
156.07
158.32
155.84
157.73
3,341,400
+2.37(+1.52%)
Jul 28, 2021
154.68
155.94
154.23
155.37
3,835,237
+1.37(+0.89%)
Jul 27, 2021
154.86
155.09
151.10
153.99
4,305,417
-1.24(-0.80%)
Jul 26, 2021
152.74
155.65
152.74
155.23
1,830,428
+0.33(+0.21%)
Jul 23, 2021
154.60
155.18
153.12
154.90
2,300,400
+1.45(+0.94%)
Jul 22, 2021
153.68
154.41
152.32
153.45
3,432,537
-2.67(-1.71%)
Jul 21, 2021
152.76
156.12
152.28
156.12
2,208,842
+3.72(+2.44%)
Jul 20, 2021
150.91
153.25
149.57
152.40
2,989,170
+1.83(+1.21%)
Jul 19, 2021
150.33
151.17
148.27
150.57
2,926,782
-1.38(-0.91%)
Jul 16, 2021
155.32
156.04
151.78
151.96
2,411,666
-3.05(-1.97%)
Jul 15, 2021
157.14
157.14
153.74
155.00
3,701,675
-2.37(-1.50%)
Jul 14, 2021
159.75
161.01
157.10
157.37
2,125,180
-1.04(-0.66%)
Jul 13, 2021
158.19
159.46
157.20
158.41
2,252,430
-0.28(-0.17%)
Jul 12, 2021
157.71
158.76
156.91
158.69
2,189,777
+1.21(+0.77%)
Jul 09, 2021
155.29
157.80
154.13
157.48
2,477,301
+2.24(+1.44%)
Jul 08, 2021
153.65
155.61
151.71
155.24
3,328,540
-1.44(-0.92%)
Jul 07, 2021
160.32
160.47
155.97
156.68
4,439,420
-2.74(-1.72%)
Jul 06, 2021
162.46
162.46
157.93
159.42
2,421,462
-2.23(-1.38%)
Jul 02, 2021
161.28
162.17
160.66
161.65
1,650,747
+1.42(+0.89%)
Jul 01, 2021
162.93
162.99
159.96
160.22
3,025,019
-2.83(-1.74%)
Jun 30, 2021
162.10
163.33
161.20
163.06
3,119,351
+0.72(+0.44%)
Jun 29, 2021
161.28
162.75
160.91
162.34
2,239,841
+0.79(+0.49%)
Jun 28, 2021
160.01
162.11
159.53
161.55
2,392,442
+2.76(+1.74%)
Jun 25, 2021
158.67
160.51
158.24
158.79
3,124,757
+0.59(+0.37%)
Jun 24, 2021
157.41
158.43
156.50
158.21
2,174,937
+3.23(+2.08%)
Jun 23, 2021
154.98
156.21
154.38
154.98
2,383,001
-0.04(-0.02%)
Jun 22, 2021
154.89
155.52
153.84
155.01
3,150,410
-0.46(-0.29%)
Jun 21, 2021
153.97
155.62
153.60
155.47
3,139,161
+1.86(+1.21%)
Jun 18, 2021
156.31
156.60
152.93
153.61
4,156,316
-3.82(-2.42%)
Jun 17, 2021
157.24
159.32
156.36
157.43
2,525,014
+0.19(+0.12%)
Jun 16, 2021
159.17
159.71
155.75
157.24
2,492,695
-1.51(-0.95%)
Jun 15, 2021
159.52
159.99
158.25
158.76
2,510,515
-0.78(-0.49%)
Jun 14, 2021
158.90
159.53
157.13
159.53
2,909,374
+0.80(+0.50%)
Jun 11, 2021
158.82
158.87
157.64
158.74
2,516,383
+0.25(+0.16%)
Jun 10, 2021
158.35
158.99
155.98
158.49
3,068,081
+0.92(+0.58%)
Jun 09, 2021
156.67
158.08
156.22
157.57
3,426,621
+1.38(+0.89%)
Jun 08, 2021
157.71
157.71
154.61
156.19
2,573,195
+0.41(+0.26%)
Jun 07, 2021
155.95
156.81
155.34
155.78
2,110,820
-1.04(-0.66%)
Jun 04, 2021
153.80
157.36
153.80
156.82
2,579,622
+3.32(+2.17%)
Jun 03, 2021
153.08
155.07
152.50
153.50
2,696,368
-2.30(-1.48%)
Jun 02, 2021
155.19
156.58
154.72
155.80
2,187,494
+0.77(+0.49%)
Jun 01, 2021
155.10
157.53
153.66
155.03
3,148,358
-0.86(-0.55%)
May 28, 2021
155.07
156.86
154.46
155.90
2,903,744
+1.32(+0.85%)
May 27, 2021
154.56
156.61
154.32
154.58
3,662,424
+0.02(+0.01%)
May 26, 2021
154.41
155.77
153.42
154.56
4,258,528
+0.15(+0.10%)
May 25, 2021
154.97
155.78
153.44
154.41
3,527,953
+1.14(+0.74%)
May 24, 2021
151.84
153.72
151.59
153.27
3,641,780
+2.97(+1.98%)
May 21, 2021
150.61
151.63
149.94
150.30
3,739,322
-0.10(-0.07%)
May 20, 2021
146.53
152.03
146.06
150.40
6,347,487
+5.99(+4.15%)
May 19, 2021
137.50
144.61
135.88
144.41
7,492,460
+6.82(+4.96%)
May 18, 2021
141.10
141.27
137.52
137.59
4,476,298
-2.09(-1.49%)
May 17, 2021
139.93
140.36
137.57
139.68
5,392,849
-1.42(-1.01%)
May 14, 2021
139.57
142.20
138.29
141.10
5,144,665
+2.81(+2.03%)
May 13, 2021
139.22
140.84
137.34
138.29
4,297,641
+0.55(+0.40%)
May 12, 2021
139.02
140.54
137.37
137.74
5,018,383
-4.52(-3.18%)
May 11, 2021
139.90
143.44
139.44
142.26
4,923,115
+0.05(+0.03%)
May 10, 2021
147.91
148.23
142.19
142.22
4,381,620
-6.10(-4.11%)
May 07, 2021
147.76
149.34
147.15
148.32
2,869,798
+1.74(+1.18%)
May 06, 2021
145.23
147.58
144.17
146.58
5,063,021
+1.41(+0.97%)
May 05, 2021
144.56
146.39
143.64
145.18
4,681,685
+1.91(+1.33%)
May 04, 2021
141.47
143.36
140.10
143.27
4,081,680
+0.56(+0.39%)
May 03, 2021
145.24
145.41
142.12
142.72
3,462,364
-1.73(-1.20%)
Apr 30, 2021
146.69
147.42
143.89
144.45
4,278,302
-4.57(-3.07%)
Apr 29, 2021
147.64
149.12
145.25
149.02
6,184,726
+1.84(+1.25%)
Apr 28, 2021
149.49
149.73
146.22
147.19
3,503,814
-3.29(-2.19%)
Apr 27, 2021
152.16
152.71
150.40
150.48
3,427,348
-1.03(-0.68%)
Apr 26, 2021
149.61
152.69
149.27
151.50
2,868,639
+1.53(+1.02%)
Apr 23, 2021
147.79
150.87
147.23
149.98
3,621,342
+3.44(+2.35%)
Apr 22, 2021
148.33
149.14
146.10
146.53
2,637,869
-2.75(-1.84%)
Apr 21, 2021
146.65
149.34
145.35
149.29
2,876,706
+3.60(+2.47%)
Apr 20, 2021
146.09
147.37
144.84
145.69
2,480,756
-2.30(-1.56%)
Apr 19, 2021
149.47
149.96
146.85
147.99
3,610,342
-2.45(-1.63%)
Apr 16, 2021
151.84
152.16
150.09
150.44
1,974,275
-1.13(-0.75%)
Apr 15, 2021
150.90
152.15
149.66
151.57
1,925,535
+2.12(+1.42%)
Apr 14, 2021
148.74
151.50
148.69
149.45
1,692,657
-0.66(-0.44%)
Apr 13, 2021
151.42
151.80
148.41
150.11
1,807,405
-0.54(-0.36%)
Apr 12, 2021
151.50
151.74
149.92
150.65
2,148,950
-1.42(-0.94%)
Apr 09, 2021
151.66
152.76
151.06
152.07
2,386,094
-0.83(-0.54%)
Apr 08, 2021
152.43
153.00
150.43
152.90
2,756,199
+2.52(+1.67%)
Apr 07, 2021
152.49
152.77
149.61
150.38
2,187,102
-2.13(-1.40%)
Apr 06, 2021
153.07
153.81
150.68
152.51
2,568,106
-1.68(-1.09%)
Apr 05, 2021
152.94
154.58
151.47
154.19
2,786,752
+2.93(+1.94%)
Apr 01, 2021
148.43
151.36
147.96
151.26
3,547,439
+5.00(+3.42%)
Mar 31, 2021
145.45
147.23
144.87
146.26
3,665,530
+2.33(+1.62%)
Mar 30, 2021
143.50
144.71
142.88
143.93
2,241,569
-1.17(-0.81%)
Mar 29, 2021
146.21
147.33
143.38
145.10
2,917,589
-3.07(-2.07%)
Mar 26, 2021
139.98
148.42
139.58
148.18
3,908,470
+6.80(+4.81%)
Mar 25, 2021
140.00
142.33
138.18
141.38
2,889,632
-0.51(-0.36%)
Mar 24, 2021
143.68
145.21
141.66
141.88
2,961,217
-0.05(-0.03%)
Mar 23, 2021
145.80
146.16
141.12
141.93
2,656,485
-3.78(-2.60%)
Mar 22, 2021
144.51
147.43
144.51
145.71
3,521,901
+2.44(+1.71%)
Mar 19, 2021
140.90
144.50
139.34
143.27
4,903,772
+2.32(+1.65%)
Mar 18, 2021
142.74
144.56
140.79
140.95
4,085,760
-4.44(-3.06%)
Mar 17, 2021
141.87
146.06
141.54
145.39
3,024,800
+1.02(+0.71%)
Mar 16, 2021
143.68
145.72
143.30
144.37
2,464,612
+1.96(+1.38%)
Mar 15, 2021
141.11
142.52
139.55
142.41
2,240,611
+1.38(+0.98%)
Mar 12, 2021
140.15
141.31
139.16
141.04
3,879,100
-1.41(-0.99%)
Mar 11, 2021
141.80
143.47
141.46
142.44
4,731,201
+3.70(+2.66%)
Mar 10, 2021
142.72
142.90
138.72
138.74
3,326,525
-2.19(-1.55%)
Mar 09, 2021
140.27
142.52
139.74
140.93
5,516,433
+5.06(+3.73%)
Mar 08, 2021
139.37
141.06
135.59
135.87
4,237,221
-4.55(-3.24%)
Mar 05, 2021
140.53
141.11
135.24
140.41
4,283,710
+4.11(+3.02%)
Mar 04, 2021
140.71
141.08
134.16
136.30
5,158,021
-5.11(-3.61%)
Mar 03, 2021
144.46
146.19
141.02
141.41
2,826,387
-4.10(-2.82%)
Mar 02, 2021
150.34
150.34
145.27
145.52
3,198,366
-4.06(-2.71%)
Mar 01, 2021
148.15
149.75
146.21
149.57
3,589,666
+2.61(+1.78%)
Feb 26, 2021
147.66
148.78
143.60
146.96
5,910,207
+2.02(+1.39%)
Feb 25, 2021
149.68
151.04
144.57
144.94
3,480,045
-6.97(-4.59%)
Feb 24, 2021
146.99
152.06
145.71
151.91
2,926,978
+3.81(+2.57%)
Feb 23, 2021
147.28
149.01
143.97
148.10
3,218,147
-1.45(-0.97%)
Feb 22, 2021
152.43
153.46
148.82
149.54
3,736,817
-4.28(-2.78%)
Feb 19, 2021
150.85
154.39
150.26
153.83
3,134,889
+5.36(+3.61%)
Feb 18, 2021
148.32
149.10
146.18
148.46
4,054,582
-1.56(-1.04%)
Feb 17, 2021
147.58
152.24
145.56
150.02
4,063,298
-0.69(-0.46%)
Feb 16, 2021
152.93
153.97
150.59
150.72
3,376,217
-0.27(-0.18%)
Feb 12, 2021
149.31
151.57
148.29
150.99
2,542,732
+1.86(+1.25%)
Feb 11, 2021
145.19
149.33
145.19
149.13
3,174,781
+5.23(+3.63%)
Feb 10, 2021
145.28
145.37
142.37
143.90
1,876,073
+0.36(+0.25%)
Feb 09, 2021
143.40
144.16
142.49
143.54
1,798,825
-0.33(-0.23%)
Feb 08, 2021
141.02
143.97
139.70
143.87
2,444,564
+4.17(+2.98%)
Feb 05, 2021
142.48
142.68
139.56
139.70
2,309,958
-1.65(-1.17%)
Feb 04, 2021
138.83
141.48
138.05
141.35
2,159,018
+2.76(+1.99%)
Feb 03, 2021
142.74
143.13
138.48
138.59
2,878,349
-4.03(-2.82%)
Feb 02, 2021
143.70
144.86
141.80
142.62
2,700,923
-0.01(-0.01%)
Feb 01, 2021
139.31
142.99
138.35
142.63
3,150,333
+4.27(+3.09%)
Jan 29, 2021
139.70
140.43
137.72
138.36
3,740,464
-1.76(-1.26%)
Jan 28, 2021
141.21
142.61
139.41
140.12
4,633,144
+1.62(+1.17%)
Jan 27, 2021
141.89
143.51
137.81
138.50
6,010,398
-7.00(-4.81%)
Jan 26, 2021
144.56
146.06
142.77
145.50
2,480,128
+1.14(+0.79%)
Jan 25, 2021
147.44
147.71
143.21
144.36
3,936,826
-1.75(-1.20%)
Jan 22, 2021
148.13
149.26
145.96
146.11
3,351,158
-3.49(-2.33%)
Jan 21, 2021
150.83
151.13
147.97
149.59
2,629,608
-0.51(-0.34%)
Jan 20, 2021
151.60
153.06
149.86
150.10
2,445,004
-0.67(-0.44%)
Jan 19, 2021
148.81
151.17
148.66
150.76
3,186,055
+2.62(+1.77%)
Jan 15, 2021
148.41
149.38
146.06
148.14
2,489,596
-1.61(-1.07%)
Jan 14, 2021
149.49
151.03
149.49
149.75
2,159,585
+0.92(+0.62%)
Jan 13, 2021
150.26
151.93
148.52
148.83
2,792,917
-0.57(-0.38%)
Jan 12, 2021
147.45
149.64
146.99
149.40
2,740,713
+0.74(+0.50%)
Jan 11, 2021
146.62
149.51
145.57
148.66
2,778,631
+1.47(+1.00%)
Jan 08, 2021
146.52
150.08
146.33
147.20
4,477,546
+1.06(+0.73%)
Jan 07, 2021
142.59
146.70
141.94
146.13
2,833,649
+5.93(+4.23%)
Jan 06, 2021
138.73
143.02
138.15
140.21
2,660,139
+0.63(+0.45%)
Jan 05, 2021
136.89
139.62
136.30
139.58
1,611,804
+2.45(+1.79%)
Jan 04, 2021
139.41
141.38
135.81
137.13
2,658,524
-1.61(-1.16%)
Dec 31, 2020
138.73
138.73
138.73
1,212,604
+1.46(+1.06%)
Dec 30, 2020
135.84
137.68
135.70
137.28
1,212,604
+2.37(+1.75%)
Dec 29, 2020
136.34
136.40
134.05
134.91
1,204,268
-0.96(-0.71%)
Dec 28, 2020
137.50
138.50
135.65
135.87
1,736,542
+0.20(+0.15%)
Dec 24, 2020
135.34
135.68
134.30
135.67
496,535
+1.17(+0.87%)
Dec 23, 2020
135.98
136.75
134.37
134.50
2,343,650
-1.00(-0.74%)
Dec 22, 2020
134.04
135.87
133.98
135.50
2,301,726
+1.59(+1.19%)
Dec 21, 2020
133.10
134.66
132.71
133.91
1,945,709
-1.85(-1.36%)
Dec 18, 2020
135.59
136.17
134.71
135.76
4,505,019
+0.73(+0.54%)
Dec 17, 2020
134.81
135.11
133.93
135.03
2,506,832
+0.92(+0.69%)
Dec 16, 2020
135.94
135.94
132.95
134.10
1,685,707
-1.18(-0.87%)
Dec 15, 2020
136.41
136.41
134.75
135.29
2,720,090
+1.62(+1.22%)
Dec 14, 2020
133.41
135.17
133.03
133.66
2,357,988
+1.11(+0.84%)
Dec 11, 2020
131.51
133.41
131.00
132.56
3,424,419
-0.12(-0.09%)
Dec 10, 2020
132.01
133.98
131.61
132.68
2,879,696
-0.47(-0.35%)
Dec 09, 2020
136.55
137.40
132.33
133.15
3,215,124
-4.09(-2.98%)
Dec 08, 2020
134.53
137.40
134.49
137.23
3,021,371
+2.27(+1.68%)
Dec 07, 2020
135.87
135.87
133.82
134.96
1,846,854
-0.24(-0.18%)
Dec 04, 2020
131.24
135.36
130.73
135.20
3,566,150
+3.96(+3.02%)
Dec 03, 2020
132.02
132.81
130.85
131.24
1,846,509
-0.27(-0.21%)
Dec 02, 2020
131.56
132.43
130.96
131.51
2,345,537
-0.06(-0.05%)
Dec 01, 2020
130.90
132.68
129.78
131.58
3,380,823
+1.54(+1.19%)
Nov 30, 2020
128.70
130.26
128.18
130.03
3,219,895
+1.24(+0.97%)
Nov 27, 2020
129.14
129.54
128.31
128.79
1,396,517
+1.68(+1.32%)
Nov 25, 2020
127.73
128.98
126.18
127.11
2,182,105
-0.88(-0.69%)
Nov 24, 2020
128.74
128.95
124.20
127.99
5,003,176
-0.17(-0.13%)
Nov 23, 2020
126.48
128.41
126.39
128.16
3,082,587
+2.05(+1.62%)
Nov 20, 2020
127.73
128.01
125.92
126.11
2,455,376
-1.21(-0.95%)
Nov 19, 2020
123.10
127.37
122.95
127.31
2,645,964
+2.75(+2.21%)
Nov 18, 2020
127.11
127.63
124.32
124.57
2,523,200
-2.47(-1.94%)
Nov 17, 2020
128.08
128.52
126.36
127.03
3,185,153
-2.00(-1.55%)
Nov 16, 2020
128.82
131.06
127.91
129.03
3,671,905
+1.63(+1.28%)
Nov 13, 2020
128.49
128.96
126.86
127.41
2,374,732
+0.74(+0.58%)
Nov 12, 2020
128.42
128.74
125.65
126.67
2,153,586
-1.78(-1.38%)
Nov 11, 2020
126.74
129.62
126.74
128.45
2,690,195
+2.43(+1.93%)
Nov 10, 2020
126.22
127.96
125.19
126.02
5,072,462
-0.97(-0.77%)
Nov 09, 2020
130.32
131.25
126.88
126.99
5,509,032
+2.17(+1.74%)
Nov 06, 2020
122.46
125.08
121.55
124.82
4,079,923
+2.90(+2.38%)
Nov 05, 2020
119.16
122.43
118.61
121.92
4,013,968
+4.17(+3.54%)
Nov 04, 2020
114.43
118.16
113.15
117.75
4,027,196
+5.79(+5.17%)
Nov 03, 2020
111.73
113.42
111.51
111.96
2,705,459
+1.19(+1.07%)
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
.