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
)
203.57
+0.25 (+0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2022
160.84
161.78
159.03
159.12
4,087,199
-1.25(-0.78%)
Mar 30, 2022
162.59
163.77
159.70
160.38
2,791,465
-3.56(-2.17%)
Mar 29, 2022
162.85
165.27
161.58
163.94
3,246,704
+2.81(+1.75%)
Mar 28, 2022
158.16
161.31
157.36
161.13
2,849,711
+1.57(+0.98%)
Mar 25, 2022
159.01
159.84
156.89
159.56
2,321,506
+0.64(+0.41%)
Mar 24, 2022
154.93
159.01
154.00
158.91
3,272,116
+5.61(+3.66%)
Mar 23, 2022
157.39
158.28
152.97
153.31
3,539,668
-5.42(-3.42%)
Mar 22, 2022
157.79
160.39
157.43
158.73
2,671,328
+0.53(+0.34%)
Mar 21, 2022
155.87
158.70
155.55
158.20
3,382,950
+0.74(+0.47%)
Mar 18, 2022
152.75
157.93
151.33
157.46
10,278,668
+3.34(+2.17%)
Mar 17, 2022
151.12
154.18
150.05
154.12
4,434,950
+1.36(+0.89%)
Mar 16, 2022
147.48
152.93
146.94
152.76
4,542,756
+7.37(+5.07%)
Mar 15, 2022
141.92
145.91
141.04
145.39
3,434,715
+5.10(+3.63%)
Mar 14, 2022
142.11
143.38
138.54
140.29
4,059,337
-1.90(-1.33%)
Mar 11, 2022
147.58
148.15
141.89
142.19
4,115,117
-2.85(-1.97%)
Mar 10, 2022
145.32
142.43
145.04
4,189,050
-2.95(-1.99%)
Mar 09, 2022
147.48
149.38
145.75
147.99
3,161,892
+4.91(+3.43%)
Mar 08, 2022
140.67
147.18
138.58
143.08
4,925,777
+2.16(+1.53%)
Mar 07, 2022
151.26
151.57
140.85
140.92
5,917,361
-10.18(-6.74%)
Mar 04, 2022
151.90
153.43
150.04
151.10
2,884,313
-2.34(-1.53%)
Mar 03, 2022
155.54
155.77
151.22
153.44
2,756,874
-0.52(-0.34%)
Mar 02, 2022
151.70
155.61
151.35
153.96
2,676,533
+2.76(+1.83%)
Mar 01, 2022
153.68
154.86
149.85
151.20
3,904,940
-3.22(-2.08%)
Feb 28, 2022
155.42
155.42
151.48
154.41
3,744,110
-1.76(-1.13%)
Feb 25, 2022
154.02
156.24
153.39
156.18
2,845,896
+2.25(+1.46%)
Feb 24, 2022
148.67
154.13
146.45
153.93
4,308,222
+3.91(+2.61%)
Feb 23, 2022
155.37
156.74
149.71
150.02
5,304,929
-4.21(-2.73%)
Feb 22, 2022
152.33
156.15
151.75
154.23
4,453,597
+0.50(+0.32%)
Feb 18, 2022
153.73
0
-0.07(-0.04%)
Feb 17, 2022
159.26
159.40
153.70
153.80
4,905,435
-7.58(-4.70%)
Feb 16, 2022
155.20
161.91
154.89
161.38
6,076,376
+6.04(+3.89%)
Feb 15, 2022
150.77
155.63
150.61
155.34
5,121,262
+7.73(+5.23%)
Feb 14, 2022
148.52
150.60
145.26
147.62
4,695,651
+0.08(+0.05%)
Feb 11, 2022
155.26
156.53
146.75
147.54
5,690,736
-7.45(-4.81%)
Feb 10, 2022
157.05
161.37
154.37
154.99
3,609,968
-6.27(-3.89%)
Feb 09, 2022
158.54
161.38
156.72
161.26
3,346,203
+4.87(+3.11%)
Feb 08, 2022
154.28
156.91
153.77
156.39
3,309,700
+2.22(+1.44%)
Feb 07, 2022
154.42
156.50
153.67
154.17
2,548,681
-0.20(-0.13%)
Feb 04, 2022
153.53
155.67
150.29
154.37
5,397,532
-0.95(-0.61%)
Feb 03, 2022
158.79
154.89
155.32
4,644,098
-6.60(-4.08%)
Feb 02, 2022
158.59
162.43
158.08
161.93
2,944,770
+3.39(+2.14%)
Feb 01, 2022
157.32
158.66
154.39
158.53
3,166,917
+1.34(+0.85%)
Jan 31, 2022
151.78
157.44
157.19
4,699,072
+5.12(+3.37%)
Jan 28, 2022
147.75
152.15
144.93
152.07
4,005,268
+3.87(+2.61%)
Jan 27, 2022
155.88
156.98
147.67
148.20
4,893,378
-4.97(-3.24%)
Jan 26, 2022
152.43
158.28
150.90
153.17
6,101,312
+3.84(+2.57%)
Jan 25, 2022
150.88
152.99
149.00
149.33
4,236,727
-5.44(-3.51%)
Jan 24, 2022
152.44
155.03
145.20
154.77
6,952,560
+1.84(+1.20%)
Jan 21, 2022
152.25
155.96
150.47
152.93
5,786,670
-3.84(-2.45%)
Jan 20, 2022
157.05
157.95
152.04
156.76
4,259,161
+0.44(+0.28%)
Jan 19, 2022
160.19
161.81
156.23
156.32
3,897,700
-3.30(-2.07%)
Jan 18, 2022
161.72
163.09
159.30
159.62
4,339,730
-5.27(-3.20%)
Jan 14, 2022
164.89
0
+2.13(+1.31%)
Jan 13, 2022
168.35
168.98
162.24
162.76
4,124,472
-3.81(-2.28%)
Jan 12, 2022
168.14
168.14
164.86
166.57
2,079,328
+0.12(+0.07%)
Jan 11, 2022
161.79
166.84
161.50
166.45
3,952,719
+3.10(+1.90%)
Jan 10, 2022
161.16
163.67
158.54
163.36
6,271,705
+1.50(+0.92%)
Jan 07, 2022
165.95
166.58
159.14
161.86
7,038,495
-4.36(-2.62%)
Jan 06, 2022
165.94
167.73
164.93
166.22
3,738,974
+0.53(+0.32%)
Jan 05, 2022
168.07
169.86
165.59
165.69
3,813,424
-2.60(-1.54%)
Jan 04, 2022
170.34
172.10
166.92
168.29
4,056,954
-1.53(-0.90%)
Jan 03, 2022
167.93
170.25
167.53
169.83
2,782,474
+1.32(+0.79%)
Dec 31, 2021
167.53
169.28
167.36
168.50
1,999,831
+0.95(+0.57%)
Dec 30, 2021
168.72
169.65
167.26
167.56
1,709,279
-0.71(-0.42%)
Dec 29, 2021
167.32
169.25
167.32
168.26
1,758,146
+1.09(+0.65%)
Dec 28, 2021
169.13
169.48
166.84
167.17
1,705,282
-1.05(-0.62%)
Dec 27, 2021
165.86
168.27
165.86
168.22
2,226,986
+2.69(+1.63%)
Dec 23, 2021
165.66
167.23
165.44
165.52
2,113,558
+0.35(+0.21%)
Dec 22, 2021
164.56
165.49
163.91
165.17
2,112,865
+0.20(+0.12%)
Dec 21, 2021
163.09
165.22
161.95
164.97
3,148,211
+3.61(+2.23%)
Dec 20, 2021
159.94
161.45
159.47
161.36
4,263,595
-1.72(-1.05%)
Dec 17, 2021
164.05
165.29
162.05
163.08
8,003,315
-2.39(-1.44%)
Dec 16, 2021
172.70
173.33
165.04
165.47
5,023,525
-6.64(-3.86%)
Dec 15, 2021
170.27
172.25
166.94
172.11
3,751,941
+3.12(+1.84%)
Dec 14, 2021
169.63
170.87
166.41
168.99
3,933,512
-2.10(-1.23%)
Dec 13, 2021
175.87
177.02
170.85
171.09
4,612,188
-4.76(-2.70%)
Dec 10, 2021
178.70
178.70
173.64
175.85
2,681,749
-0.24(-0.14%)
Dec 09, 2021
177.29
179.90
175.90
176.09
3,606,816
-2.47(-1.39%)
Dec 08, 2021
178.08
178.81
176.71
178.56
3,304,408
-0.36(-0.20%)
Dec 07, 2021
176.08
179.93
176.00
178.93
5,059,129
+5.35(+3.08%)
Dec 06, 2021
174.78
175.12
168.91
173.58
4,108,012
+0.26(+0.15%)
Dec 03, 2021
175.41
176.35
171.32
173.32
3,086,237
+0.15(+0.09%)
Dec 02, 2021
172.56
174.99
170.64
173.16
3,959,018
+0.46(+0.27%)
Dec 01, 2021
174.08
179.73
172.52
172.70
5,058,897
+0.56(+0.33%)
Nov 30, 2021
174.39
175.97
170.86
172.14
4,776,694
-2.82(-1.61%)
Nov 29, 2021
172.42
175.43
169.99
174.96
4,580,314
+4.97(+2.92%)
Nov 26, 2021
170.95
172.29
168.83
169.99
2,658,716
-4.27(-2.45%)
Nov 24, 2021
173.29
174.30
171.59
174.26
3,052,150
+0.02(+0.01%)
Nov 23, 2021
177.87
179.54
172.12
174.24
5,210,866
-2.91(-1.64%)
Nov 22, 2021
181.45
183.31
177.02
177.15
5,779,246
-3.15(-1.75%)
Nov 19, 2021
179.63
181.45
179.27
180.31
3,455,303
+0.68(+0.38%)
Nov 18, 2021
179.64
179.85
177.62
179.63
2,190,404
+1.00(+0.56%)
Nov 17, 2021
179.57
179.64
177.19
178.62
2,346,279
-0.60(-0.34%)
Nov 16, 2021
176.28
179.40
176.20
179.23
2,152,129
+2.49(+1.41%)
Nov 15, 2021
177.36
177.36
175.47
176.73
1,403,331
+0.26(+0.15%)
Nov 12, 2021
175.31
177.34
173.38
176.47
1,934,689
+1.61(+0.92%)
Nov 11, 2021
174.99
175.12
172.31
174.86
1,783,512
+2.14(+1.24%)
Nov 10, 2021
174.77
172.72
2,864,038
-3.95(-2.24%)
Nov 09, 2021
176.03
177.53
174.59
176.68
2,626,669
+0.52(+0.29%)
Nov 08, 2021
175.22
177.57
175.11
176.16
2,703,973
+0.27(+0.15%)
Nov 05, 2021
175.48
177.73
174.00
175.89
3,576,620
+3.29(+1.91%)
Nov 04, 2021
170.95
172.82
168.39
172.60
5,499,933
+1.84(+1.08%)
Nov 03, 2021
169.44
171.20
167.96
170.75
2,091,862
+0.82(+0.48%)
Nov 02, 2021
167.12
170.23
166.84
169.93
2,519,212
+2.82(+1.69%)
Nov 01, 2021
165.39
166.79
166.46
167.12
2,282,823
+1.43(+0.86%)
Oct 29, 2021
163.69
165.68
3,285,181
+0.98(+0.60%)
Oct 28, 2021
164.51
163.81
164.70
2,911,065
+1.91(+1.17%)
Oct 27, 2021
166.28
167.03
162.35
162.79
6,558,730
-9.00(-5.24%)
Oct 26, 2021
173.78
171.79
2,314,023
-0.61(-0.35%)
Oct 25, 2021
170.54
172.95
170.39
172.40
2,615,905
+2.01(+1.18%)
Oct 22, 2021
171.18
172.64
169.69
170.39
3,219,109
-0.37(-0.22%)
Oct 21, 2021
168.71
170.97
168.22
170.76
2,873,281
+1.80(+1.07%)
Oct 20, 2021
168.95
169.86
168.00
168.96
3,168,346
+0.28(+0.16%)
Oct 19, 2021
165.92
168.80
164.79
168.68
3,493,808
+3.15(+1.90%)
Oct 18, 2021
162.71
165.85
162.08
165.53
2,646,102
+1.23(+0.75%)
Oct 15, 2021
162.38
164.36
162.08
164.30
3,023,037
+3.67(+2.28%)
Oct 14, 2021
159.03
161.01
158.66
160.63
5,280,733
+3.68(+2.34%)
Oct 13, 2021
158.49
159.21
156.21
156.96
3,577,572
+0.32(+0.20%)
Oct 12, 2021
160.93
161.94
156.45
156.64
3,160,240
-3.71(-2.31%)
Oct 11, 2021
160.56
163.82
160.25
160.34
2,057,463
-0.69(-0.43%)
Oct 08, 2021
160.90
161.35
159.18
161.03
3,294,137
+1.57(+0.98%)
Oct 07, 2021
159.90
161.67
159.23
159.47
2,276,005
+0.89(+0.56%)
Oct 06, 2021
156.41
158.79
155.80
158.58
2,883,727
+0.65(+0.41%)
Oct 05, 2021
157.81
159.22
156.58
157.93
3,035,651
+1.10(+0.70%)
Oct 04, 2021
159.24
160.15
156.29
156.83
5,630,897
-3.01(-1.88%)
Oct 01, 2021
160.28
161.28
157.35
159.84
3,716,426
-0.10(-0.07%)
Sep 30, 2021
162.69
163.55
159.83
159.94
5,047,754
-1.30(-0.81%)
Sep 29, 2021
162.87
164.10
160.56
161.24
3,663,265
-2.34(-1.43%)
Sep 28, 2021
164.52
167.01
163.48
163.58
5,752,402
-5.37(-3.18%)
Sep 27, 2021
169.29
170.11
167.70
168.95
4,709,104
-1.54(-0.90%)
Sep 24, 2021
168.61
170.79
167.93
170.49
2,506,163
+1.23(+0.73%)
Sep 23, 2021
166.65
169.79
166.31
169.26
3,551,738
+3.23(+1.94%)
Sep 22, 2021
164.26
166.42
163.53
166.03
3,648,707
+3.13(+1.92%)
Sep 21, 2021
163.13
163.92
160.67
162.90
4,200,330
+1.03(+0.64%)
Sep 20, 2021
162.45
163.08
159.51
161.86
10,669,213
-1.94(-1.18%)
Sep 17, 2021
163.69
165.23
162.63
163.80
13,671,518
-1.61(-0.98%)
Sep 16, 2021
164.67
166.61
164.67
165.42
4,798,138
-0.83(-0.50%)
Sep 15, 2021
166.11
166.61
164.34
166.25
4,710,502
+0.65(+0.39%)
Sep 14, 2021
165.73
166.27
163.82
165.60
5,586,875
+0.56(+0.34%)
Sep 13, 2021
163.87
165.35
162.63
165.03
7,781,827
+2.74(+1.69%)
Sep 10, 2021
161.97
164.35
161.92
162.29
4,486,229
+1.08(+0.67%)
Sep 09, 2021
155.92
162.47
155.92
161.22
7,959,986
+4.91(+3.14%)
Sep 08, 2021
156.34
158.22
155.09
156.31
4,837,784
+0.38(+0.24%)
Sep 07, 2021
155.34
156.37
154.85
155.92
5,373,936
+0.79(+0.51%)
Sep 03, 2021
155.21
156.14
154.46
155.13
2,497,996
-0.17(-0.11%)
Sep 02, 2021
154.84
155.61
153.97
155.30
4,727,446
+1.44(+0.94%)
Sep 01, 2021
156.40
156.81
153.79
153.86
6,820,516
-1.76(-1.13%)
Aug 31, 2021
158.67
158.96
154.08
155.62
9,566,961
-3.85(-2.41%)
Aug 30, 2021
159.45
160.70
159.15
159.47
5,132,576
+0.48(+0.30%)
Aug 27, 2021
159.77
162.17
158.69
158.99
9,566,606
-0.84(-0.53%)
Aug 26, 2021
157.58
160.90
156.32
159.83
7,650,726
+3.87(+2.48%)
Aug 25, 2021
157.97
159.70
155.09
155.96
20,142,646
-1.76(-1.12%)
Aug 24, 2021
161.52
162.01
156.68
157.72
8,555,809
-3.59(-2.23%)
Aug 23, 2021
161.90
164.33
157.92
161.32
14,159,556
+2.84(+1.79%)
Aug 20, 2021
158.69
159.94
156.98
158.47
3,063,123
-0.14(-0.09%)
Aug 19, 2021
157.03
158.79
155.53
158.62
3,628,970
+0.96(+0.61%)
Aug 18, 2021
156.82
159.80
153.38
157.66
5,733,744
-0.49(-0.31%)
Aug 17, 2021
161.80
161.80
157.54
158.15
4,829,530
-4.56(-2.80%)
Aug 16, 2021
161.32
163.15
161.16
162.70
2,274,689
+0.96(+0.59%)
Aug 13, 2021
161.05
162.40
160.14
161.74
2,145,852
+1.43(+0.89%)
Aug 12, 2021
161.19
161.39
158.40
160.32
2,694,131
-1.79(-1.10%)
Aug 11, 2021
163.61
163.65
160.41
162.10
2,046,752
-0.57(-0.35%)
Aug 10, 2021
162.91
163.22
160.72
162.68
2,043,994
-0.24(-0.15%)
Aug 09, 2021
162.68
164.07
161.08
162.91
2,713,802
+0.17(+0.11%)
Aug 06, 2021
160.56
163.47
160.12
162.74
3,327,307
+1.13(+0.70%)
Aug 05, 2021
165.05
165.25
160.56
161.61
3,647,026
-2.51(-1.53%)
Aug 04, 2021
160.47
166.66
160.34
164.12
10,726,885
+3.71(+2.31%)
Aug 03, 2021
160.12
160.74
157.47
160.41
3,439,807
+1.01(+0.63%)
Aug 02, 2021
160.38
162.93
159.17
159.41
2,967,487
+0.19(+0.12%)
Jul 30, 2021
157.47
159.96
157.05
159.21
2,816,894
+0.84(+0.53%)
Jul 29, 2021
156.70
158.97
156.47
158.38
3,327,807
+2.38(+1.52%)
Jul 28, 2021
155.31
156.58
154.86
156.00
3,819,634
+1.38(+0.89%)
Jul 27, 2021
155.50
155.72
151.72
154.62
4,287,901
-1.25(-0.80%)
Jul 26, 2021
153.37
156.28
153.37
155.87
1,822,981
+0.33(+0.21%)
Jul 23, 2021
155.23
155.81
153.75
155.53
2,291,041
+1.45(+0.94%)
Jul 22, 2021
154.31
155.04
152.95
154.08
3,418,572
-2.68(-1.71%)
Jul 21, 2021
153.38
156.76
152.90
156.76
2,199,856
+3.74(+2.44%)
Jul 20, 2021
151.53
153.88
150.18
153.02
2,977,009
+1.84(+1.21%)
Jul 19, 2021
150.94
151.79
148.88
151.19
2,914,875
-1.39(-0.91%)
Jul 16, 2021
155.95
156.68
152.41
152.58
2,401,854
-3.06(-1.97%)
Jul 15, 2021
157.78
157.78
154.36
155.64
3,686,616
-2.38(-1.50%)
Jul 14, 2021
160.40
161.67
157.74
158.02
2,116,534
-1.05(-0.66%)
Jul 13, 2021
158.83
160.11
157.84
159.06
2,243,267
-0.28(-0.17%)
Jul 12, 2021
158.36
159.41
157.55
159.34
2,180,868
+1.22(+0.77%)
Jul 09, 2021
155.92
158.44
154.76
158.12
2,467,222
+2.25(+1.44%)
Jul 08, 2021
154.28
156.25
152.33
155.88
3,314,999
-1.45(-0.92%)
Jul 07, 2021
160.97
161.13
156.61
157.32
4,421,360
-2.75(-1.72%)
Jul 06, 2021
163.12
163.12
158.58
160.07
2,411,611
-2.24(-1.38%)
Jul 02, 2021
161.94
162.84
161.32
162.31
1,644,032
+1.43(+0.89%)
Jul 01, 2021
163.60
163.66
160.61
160.88
3,012,712
-2.84(-1.74%)
Jun 30, 2021
162.76
164.00
161.86
163.72
3,106,661
+0.72(+0.44%)
Jun 29, 2021
161.93
163.42
161.57
163.00
2,230,729
+0.79(+0.49%)
Jun 28, 2021
160.66
162.77
160.18
162.21
2,382,709
+2.77(+1.74%)
Jun 25, 2021
159.32
161.16
158.88
159.44
3,112,045
+0.59(+0.37%)
Jun 24, 2021
158.05
159.07
157.14
158.85
2,166,089
+3.24(+2.08%)
Jun 23, 2021
155.61
156.85
155.01
155.61
2,373,306
-0.04(-0.02%)
Jun 22, 2021
155.52
156.15
154.47
155.65
3,137,594
-0.46(-0.29%)
Jun 21, 2021
154.60
156.26
154.23
156.10
3,126,390
+1.86(+1.21%)
Jun 18, 2021
156.95
157.24
153.56
154.24
4,139,407
-3.83(-2.42%)
Jun 17, 2021
157.88
159.97
157.00
158.07
2,514,741
+0.19(+0.12%)
Jun 16, 2021
159.82
160.37
156.39
157.88
2,482,554
-1.52(-0.95%)
Jun 15, 2021
160.18
160.65
158.90
159.41
2,500,302
-0.78(-0.49%)
Jun 14, 2021
159.55
160.18
157.77
160.18
2,897,538
+0.80(+0.50%)
Jun 11, 2021
159.47
159.52
158.28
159.39
2,506,146
+0.25(+0.16%)
Jun 10, 2021
159.00
159.64
156.62
159.14
3,055,599
+0.92(+0.58%)
Jun 09, 2021
157.31
158.73
156.86
158.22
3,412,681
+1.39(+0.89%)
Jun 08, 2021
158.35
158.35
155.24
156.83
2,562,726
+0.41(+0.26%)
Jun 07, 2021
156.59
157.46
155.97
156.42
2,102,232
-1.05(-0.66%)
Jun 04, 2021
154.43
158.01
154.43
157.47
2,569,128
+3.34(+2.17%)
Jun 03, 2021
153.71
155.71
153.13
154.13
2,685,399
-2.31(-1.48%)
Jun 02, 2021
155.83
157.22
155.35
156.44
2,178,595
+0.77(+0.49%)
Jun 01, 2021
155.73
158.17
154.29
155.67
3,135,550
-0.87(-0.55%)
May 28, 2021
155.71
157.50
155.09
156.53
2,891,931
+1.32(+0.85%)
May 27, 2021
155.19
157.25
154.95
155.21
3,647,525
+0.02(+0.01%)
May 26, 2021
155.04
156.40
154.05
155.19
4,241,204
+0.15(+0.10%)
May 25, 2021
155.60
156.41
154.06
155.04
3,513,601
+1.15(+0.74%)
May 24, 2021
152.46
154.34
152.21
153.89
3,626,965
+2.98(+1.98%)
May 21, 2021
151.22
152.25
150.55
150.91
3,724,110
-0.10(-0.07%)
May 20, 2021
147.13
152.65
146.66
151.01
6,321,665
+6.01(+4.15%)
May 19, 2021
138.06
145.20
136.43
145.00
7,461,980
+6.85(+4.96%)
May 18, 2021
141.68
141.85
138.08
138.16
4,458,088
-2.09(-1.49%)
May 17, 2021
140.50
140.93
138.14
140.25
5,370,910
-1.43(-1.01%)
May 14, 2021
140.14
142.78
138.86
141.68
5,123,736
+2.82(+2.03%)
May 13, 2021
139.78
141.41
137.90
138.86
4,280,158
+0.55(+0.40%)
May 12, 2021
139.59
141.11
137.93
138.31
4,997,968
-4.54(-3.18%)
May 11, 2021
140.48
144.02
140.01
142.84
4,903,088
+0.05(+0.03%)
May 10, 2021
148.51
148.84
142.77
142.80
4,363,795
-6.13(-4.11%)
May 07, 2021
148.36
149.96
147.75
148.92
2,858,123
+1.74(+1.18%)
May 06, 2021
145.83
148.18
144.76
147.18
5,042,424
+1.41(+0.97%)
May 05, 2021
145.15
146.99
144.23
145.77
4,662,640
+1.91(+1.33%)
May 04, 2021
142.05
143.94
140.67
143.86
4,065,075
+0.56(+0.39%)
May 03, 2021
145.84
146.01
142.71
143.30
3,448,278
-1.74(-1.20%)
Apr 30, 2021
147.29
148.02
144.48
145.04
4,260,898
-4.59(-3.07%)
Apr 29, 2021
148.24
149.73
145.84
149.63
6,159,566
+1.85(+1.25%)
Apr 28, 2021
150.10
150.34
146.82
147.79
3,489,560
-3.31(-2.19%)
Apr 27, 2021
152.79
153.34
151.01
151.09
3,413,406
-1.03(-0.68%)
Apr 26, 2021
150.22
153.32
149.88
152.12
2,856,969
+1.53(+1.02%)
Apr 23, 2021
148.39
151.49
147.83
150.59
3,606,610
+3.46(+2.35%)
Apr 22, 2021
148.93
149.75
146.70
147.13
2,627,137
-2.76(-1.84%)
Apr 21, 2021
147.25
149.94
145.95
149.90
2,865,003
+3.62(+2.47%)
Apr 20, 2021
146.69
147.98
145.43
146.28
2,470,664
-2.31(-1.55%)
Apr 19, 2021
150.08
150.57
147.44
148.59
3,595,655
-2.46(-1.63%)
Apr 16, 2021
152.46
152.78
150.70
151.05
1,966,243
-1.14(-0.75%)
Apr 15, 2021
151.52
152.77
150.28
152.19
1,917,701
+2.13(+1.42%)
Apr 14, 2021
149.35
152.11
149.29
150.06
1,685,771
-0.66(-0.44%)
Apr 13, 2021
152.04
152.42
149.02
150.72
1,800,052
-0.54(-0.36%)
Apr 12, 2021
152.12
152.36
150.53
151.26
2,140,208
-1.43(-0.94%)
Apr 09, 2021
152.28
153.38
151.68
152.69
2,376,387
-0.83(-0.54%)
Apr 08, 2021
153.05
153.63
151.04
153.53
2,744,986
+2.53(+1.67%)
Apr 07, 2021
153.11
153.39
150.22
151.00
2,178,205
-2.14(-1.40%)
Apr 06, 2021
153.69
154.44
151.29
153.14
2,557,659
-1.69(-1.09%)
Apr 05, 2021
153.56
155.21
152.09
154.82
2,775,416
+2.94(+1.94%)
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
.