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

Texas Instruments (NQ: TXN )

181.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2021 152.28 153.38 149.75 151.27 6,538,612 -2.30(-1.50%)
Jan 28, 2021 152.35 155.27 149.86 153.57 7,480,822 +5.72(+3.87%)
Jan 27, 2021 151.05 152.11 147.05 147.86 11,030,650 -7.75(-4.98%)
Jan 26, 2021 156.15 158.16 155.45 155.61 5,873,643 -1.32(-0.84%)
Jan 25, 2021 157.33 158.42 154.89 156.92 5,950,920 +0.10(+0.06%)
Jan 22, 2021 158.35 159.22 156.77 156.82 4,118,066 -2.08(-1.31%)
Jan 21, 2021 158.28 159.24 156.19 158.90 3,949,296 +1.61(+1.02%)
Jan 20, 2021 158.66 158.97 156.81 157.29 4,770,781 -0.78(-0.49%)
Jan 19, 2021 155.34 158.54 155.34 158.08 6,917,820 +4.54(+2.96%)
Jan 15, 2021 155.16 155.26 152.07 153.54 4,115,311 -2.29(-1.47%)
Jan 14, 2021 155.27 156.58 154.59 155.82 3,764,574 +0.27(+0.17%)
Jan 13, 2021 156.35 156.86 155.06 155.55 3,254,582 -0.81(-0.52%)
Jan 12, 2021 155.44 157.59 155.15 156.36 3,753,884 +0.90(+0.58%)
Jan 11, 2021 154.49 156.12 153.49 155.46 5,017,248 +0.14(+0.09%)
Jan 08, 2021 155.29 156.77 153.24 155.33 5,020,997 +2.92(+1.92%)
Jan 07, 2021 150.03 153.09 149.57 152.40 6,251,958 +3.38(+2.27%)
Jan 06, 2021 147.28 151.96 147.08 149.03 5,790,036 +0.73(+0.50%)
Jan 05, 2021 146.74 148.40 146.36 148.29 5,216,668 +1.08(+0.73%)
Jan 04, 2021 149.37 152.31 145.88 147.21 5,134,938 -1.73(-1.16%)
Dec 31, 2020 148.95 148.95 148.95 2,438,031 +1.30(+0.88%)
Dec 30, 2020 146.91 148.04 146.79 147.65 2,438,031 +1.38(+0.94%)
Dec 29, 2020 146.98 147.63 145.72 146.27 2,681,006 -0.26(-0.18%)
Dec 28, 2020 148.61 148.61 146.11 146.53 2,357,389 -0.16(-0.11%)
Dec 24, 2020 145.85 146.88 145.63 146.69 1,150,757 +0.60(+0.41%)
Dec 23, 2020 147.19 148.13 145.93 146.09 2,217,596 -1.40(-0.95%)
Dec 22, 2020 147.19 148.34 147.07 147.49 2,910,226 +0.08(+0.06%)
Dec 21, 2020 146.60 147.74 144.80 147.40 3,390,596 -1.49(-1.00%)
Dec 18, 2020 148.26 149.38 147.10 148.89 7,793,482 +1.25(+0.85%)
Dec 17, 2020 147.84 147.93 146.48 147.64 5,788,919 +0.52(+0.35%)
Dec 16, 2020 147.87 148.25 146.03 147.12 3,468,791 -0.24(-0.16%)
Dec 15, 2020 147.03 147.68 146.30 147.36 6,316,490 +2.05(+1.41%)
Dec 14, 2020 146.51 147.69 145.19 145.31 6,605,297 -0.45(-0.31%)
Dec 11, 2020 145.75 146.97 144.86 145.75 4,568,319 -1.26(-0.86%)
Dec 10, 2020 147.16 147.80 145.91 147.01 6,167,131 -0.69(-0.47%)
Dec 09, 2020 149.55 151.07 146.98 147.70 6,164,163 -3.56(-2.35%)
Dec 08, 2020 150.91 151.77 149.74 151.26 3,592,171 +0.35(+0.23%)
Dec 07, 2020 150.98 151.05 149.95 150.91 5,118,841 -0.21(-0.14%)
Dec 04, 2020 147.93 151.19 147.49 151.12 4,122,914 +4.12(+2.80%)
Dec 03, 2020 148.07 149.34 146.65 147.00 5,265,786 -0.67(-0.46%)
Dec 02, 2020 147.73 148.44 146.85 147.67 4,640,541 -0.70(-0.47%)
Dec 01, 2020 147.59 149.13 146.68 148.37 5,393,296 +2.03(+1.39%)
Nov 30, 2020 144.50 146.57 143.13 146.33 5,338,615 +2.05(+1.42%)
Nov 27, 2020 144.64 145.46 144.09 144.28 3,398,718 +1.26(+0.88%)
Nov 25, 2020 144.79 145.22 142.71 143.02 3,905,171 -1.59(-1.10%)
Nov 24, 2020 143.95 144.71 142.19 144.61 5,468,707 +1.75(+1.23%)
Nov 23, 2020 142.38 144.03 140.79 142.86 3,088,713 +0.54(+0.38%)
Nov 20, 2020 142.77 144.06 142.07 142.31 3,320,040 -0.41(-0.29%)
Nov 19, 2020 138.96 142.87 138.58 142.72 2,716,604 +3.38(+2.42%)
Nov 18, 2020 141.33 141.88 139.22 139.34 3,302,058 -1.77(-1.25%)
Nov 17, 2020 142.83 143.66 140.82 141.12 3,886,246 -2.55(-1.77%)
Nov 16, 2020 142.72 144.64 142.13 143.66 3,807,836 +1.51(+1.06%)
Nov 13, 2020 142.15 143.37 140.81 142.16 2,688,517 +1.95(+1.39%)
Nov 12, 2020 141.59 142.41 139.44 140.21 2,872,857 -1.09(-0.77%)
Nov 11, 2020 140.60 141.51 139.43 141.30 3,853,668 +3.82(+2.78%)
Nov 10, 2020 141.01 141.89 137.05 137.48 6,277,293 -4.29(-3.03%)
Nov 09, 2020 147.01 149.40 141.62 141.77 5,848,987 -1.38(-0.96%)
Nov 06, 2020 141.61 143.57 140.61 143.15 4,647,879 +1.98(+1.40%)
Nov 05, 2020 140.52 141.84 139.89 141.17 5,109,870 +3.20(+2.32%)
Nov 04, 2020 136.85 139.30 134.71 137.97 5,526,562 +4.29(+3.21%)
Nov 03, 2020 133.27 134.84 133.09 133.67 3,954,313 +1.54(+1.17%)
Nov 02, 2020 132.91 133.31 130.88 132.13 4,137,187 +0.92(+0.70%)
Oct 30, 2020 131.59 132.45 129.34 131.21 5,980,347 -1.45(-1.09%)
Oct 29, 2020 128.58 133.68 128.25 132.67 6,171,208 +3.82(+2.97%)
Oct 28, 2020 130.38 131.42 127.73 128.84 8,227,399 -3.71(-2.80%)
Oct 27, 2020 133.02 133.65 132.04 132.56 4,553,173 +1.05(+0.80%)
Oct 26, 2020 133.53 133.80 129.94 131.50 4,762,146 -3.61(-2.67%)
Oct 23, 2020 133.73 135.15 133.64 135.12 3,894,936 +1.57(+1.17%)
Oct 22, 2020 132.29 134.14 131.40 133.55 3,515,255 +1.88(+1.43%)
Oct 21, 2020 134.34 134.67 130.34 131.66 7,435,309 -4.24(-3.12%)
Oct 20, 2020 136.76 137.17 134.86 135.90 4,347,887 +0.06(+0.05%)
Oct 19, 2020 138.11 139.59 135.39 135.84 4,689,307 -2.13(-1.54%)
Oct 16, 2020 138.73 139.59 137.61 137.96 5,106,013 +0.51(+0.37%)
Oct 15, 2020 136.79 137.90 135.93 137.45 3,258,759 -0.20(-0.14%)
Oct 14, 2020 139.21 139.41 137.12 137.65 3,626,498 -1.55(-1.11%)
Oct 13, 2020 139.76 140.45 138.47 139.20 3,911,173 -0.37(-0.26%)
Oct 12, 2020 137.48 140.34 136.80 139.57 5,713,364 +3.59(+2.64%)
Oct 09, 2020 135.22 136.52 134.12 135.97 4,672,392 +2.57(+1.92%)
Oct 08, 2020 132.30 133.63 132.05 133.40 2,578,050 +1.18(+0.89%)
Oct 07, 2020 130.95 132.71 130.48 132.22 3,158,198 +2.61(+2.02%)
Oct 06, 2020 129.61 132.58 128.82 129.61 3,794,239 -0.21(-0.16%)
Oct 05, 2020 128.21 129.95 127.56 129.82 3,388,220 +2.69(+2.12%)
Oct 02, 2020 128.02 129.68 126.90 127.12 4,360,189 -3.44(-2.64%)
Oct 01, 2020 131.04 132.65 129.74 130.57 4,917,949 +1.91(+1.48%)
Sep 30, 2020 127.19 129.97 126.60 128.66 6,214,715 +1.16(+0.91%)
Sep 29, 2020 128.21 128.89 127.22 127.49 3,022,010 -0.40(-0.31%)
Sep 28, 2020 126.34 127.94 125.89 127.89 3,833,592 +3.26(+2.62%)
Sep 25, 2020 122.49 125.33 121.41 124.63 3,369,529 +1.47(+1.19%)
Sep 24, 2020 120.84 124.63 120.84 123.16 3,230,758 +1.38(+1.13%)
Sep 23, 2020 125.32 125.32 121.39 121.78 6,399,958 -3.14(-2.52%)
Sep 22, 2020 124.14 125.08 122.20 124.93 3,566,204 +1.50(+1.22%)
Sep 21, 2020 122.42 123.55 121.02 123.42 6,699,089 -1.51(-1.21%)
Sep 18, 2020 127.17 127.76 123.44 124.94 7,797,753 -1.57(-1.24%)
Sep 17, 2020 122.92 126.62 122.47 126.50 6,265,248 +0.65(+0.52%)
Sep 16, 2020 128.03 128.06 125.79 125.85 3,986,341 -0.86(-0.68%)
Sep 15, 2020 125.95 127.78 125.57 126.72 3,017,430 +1.90(+1.52%)
Sep 14, 2020 124.63 125.34 124.01 124.82 3,463,222 +1.95(+1.58%)
Sep 11, 2020 124.54 125.24 121.86 122.87 3,911,584 -0.74(-0.60%)
Sep 10, 2020 125.62 127.27 122.74 123.61 4,423,701 -2.24(-1.78%)
Sep 09, 2020 124.53 126.91 123.61 125.85 6,013,770 +3.28(+2.68%)
Sep 08, 2020 122.72 124.98 122.31 122.57 6,541,098 -3.99(-3.15%)
Sep 04, 2020 126.91 128.41 124.08 126.57 5,828,642 -1.08(-0.85%)
Sep 03, 2020 132.45 132.85 126.65 127.65 6,508,641 -5.38(-4.04%)
Sep 02, 2020 131.95 133.68 131.09 133.03 5,082,330 +2.42(+1.85%)
Sep 01, 2020 128.84 130.70 127.98 130.61 3,955,978 +2.53(+1.98%)
Aug 31, 2020 128.53 129.09 127.78 128.08 4,821,839 -1.21(-0.93%)
Aug 28, 2020 127.50 129.38 127.13 129.29 3,201,608 +1.80(+1.41%)
Aug 27, 2020 128.90 129.05 126.61 127.48 3,108,750 -0.86(-0.67%)
Aug 26, 2020 127.33 128.57 127.15 128.35 3,300,860 +0.71(+0.56%)
Aug 25, 2020 127.57 128.13 127.03 127.64 3,152,769 +0.58(+0.45%)
Aug 24, 2020 126.92 127.77 126.07 127.06 3,153,411 +0.62(+0.49%)
Aug 21, 2020 124.45 126.58 123.61 126.44 4,863,953 +1.59(+1.27%)
Aug 20, 2020 123.72 125.36 123.10 124.85 3,064,533 +0.08(+0.06%)
Aug 19, 2020 125.84 126.94 124.37 124.77 4,220,979 -0.75(-0.60%)
Aug 18, 2020 125.20 125.66 124.52 125.52 3,064,040 +0.93(+0.75%)
Aug 17, 2020 124.21 125.46 124.01 124.59 2,641,929 +0.84(+0.68%)
Aug 14, 2020 124.10 124.62 123.44 123.75 2,289,526 +0.18(+0.15%)
Aug 13, 2020 124.44 124.88 123.39 123.57 3,268,014 -1.34(-1.08%)
Aug 12, 2020 123.86 125.37 123.12 124.92 3,411,364 +2.34(+1.91%)
Aug 11, 2020 123.27 125.09 122.22 122.57 5,974,564 +0.57(+0.46%)
Aug 10, 2020 120.03 122.37 119.36 122.01 6,133,628 +1.67(+1.39%)
Aug 07, 2020 120.50 120.83 119.36 120.34 3,170,532 -0.16(-0.13%)
Aug 06, 2020 119.47 120.57 118.96 120.50 3,286,968 +0.94(+0.78%)
Aug 05, 2020 117.58 119.65 117.56 119.56 4,850,327 +0.42(+0.36%)
Aug 04, 2020 116.27 119.23 115.97 119.14 5,949,290 +2.62(+2.25%)
Aug 03, 2020 115.47 116.68 115.04 116.52 4,785,512 +1.59(+1.39%)
Jul 31, 2020 115.64 115.87 113.01 114.92 8,927,810 -1.21(-1.04%)
Jul 30, 2020 115.74 117.02 115.10 116.13 4,602,243 -1.67(-1.42%)
Jul 29, 2020 117.16 118.39 116.86 117.80 3,149,341 +1.35(+1.16%)
Jul 28, 2020 117.14 117.95 116.08 116.45 3,961,839 -1.78(-1.51%)
Jul 27, 2020 116.64 118.42 116.37 118.23 4,329,222 +2.23(+1.92%)
Jul 24, 2020 116.11 118.09 114.64 116.00 5,673,651 +0.53(+0.46%)
Jul 23, 2020 119.02 119.15 114.83 115.47 8,707,487 -3.12(-2.63%)
Jul 22, 2020 120.45 120.97 116.77 118.59 12,193,803 -2.64(-2.18%)
Jul 21, 2020 122.68 123.18 121.04 121.23 8,641,153 -0.98(-0.81%)
Jul 20, 2020 120.09 122.59 119.19 122.22 5,166,104 +2.41(+2.01%)
Jul 17, 2020 119.47 120.81 118.34 119.81 5,214,470 +1.53(+1.29%)
Jul 16, 2020 117.09 118.74 116.79 118.28 3,729,712 +0.03(+0.02%)
Jul 15, 2020 117.61 118.52 116.41 118.25 4,050,747 +0.23(+0.20%)
Jul 14, 2020 114.35 118.33 113.39 118.02 4,746,526 +2.75(+2.38%)
Jul 13, 2020 118.12 119.54 114.98 115.28 5,433,080 -1.53(-1.31%)
Jul 10, 2020 116.53 117.44 115.40 116.81 2,971,651 +0.09(+0.08%)
Jul 09, 2020 115.25 118.11 113.56 116.72 5,562,076 +1.01(+0.87%)
Jul 08, 2020 116.04 116.10 114.26 115.70 4,005,395 +0.63(+0.54%)
Jul 07, 2020 115.19 115.86 114.77 115.08 4,222,468 -0.83(-0.72%)
Jul 06, 2020 114.10 116.81 112.93 115.91 5,539,466 +3.33(+2.96%)
Jul 02, 2020 113.10 113.80 111.88 112.58 5,362,763 +0.90(+0.81%)
Jul 01, 2020 113.29 113.52 111.56 111.68 4,494,567 -1.94(-1.71%)
Jun 30, 2020 111.32 114.27 111.28 113.62 6,227,111 +1.97(+1.76%)
Jun 29, 2020 110.83 111.81 109.55 111.65 3,955,942 +1.25(+1.13%)
Jun 26, 2020 111.53 111.76 109.53 110.40 11,030,714 -1.51(-1.35%)
Jun 25, 2020 110.96 112.16 109.49 111.91 2,924,679 +0.96(+0.86%)
Jun 24, 2020 112.12 113.47 110.18 110.95 5,304,892 -2.35(-2.08%)
Jun 23, 2020 113.32 114.63 112.75 113.31 5,228,828 +1.24(+1.11%)
Jun 22, 2020 111.65 112.27 110.17 112.06 4,109,783 +0.31(+0.28%)
Jun 19, 2020 114.59 114.76 110.94 111.75 11,596,058 -0.98(-0.87%)
Jun 18, 2020 112.51 113.32 111.94 112.73 3,422,429 -0.22(-0.19%)
Jun 17, 2020 113.70 114.42 112.56 112.95 3,278,774 +0.10(+0.09%)
Jun 16, 2020 114.78 115.55 111.38 112.85 3,944,226 +1.68(+1.51%)
Jun 15, 2020 108.79 111.44 108.10 111.17 5,758,205 +0.23(+0.21%)
Jun 12, 2020 113.89 114.31 109.53 110.94 6,650,009 -0.57(-0.51%)
Jun 11, 2020 115.48 115.63 111.26 111.51 6,720,550 -6.08(-5.17%)
Jun 10, 2020 118.52 118.83 117.22 117.58 4,476,357 -0.64(-0.54%)
Jun 09, 2020 117.54 118.94 116.47 118.23 4,972,832 -0.66(-0.56%)
Jun 08, 2020 116.92 119.28 116.00 118.89 6,260,811 +1.27(+1.08%)
Jun 05, 2020 117.19 121.41 116.82 117.62 8,703,859 +2.56(+2.22%)
Jun 04, 2020 113.09 115.44 113.01 115.06 5,646,216 +1.23(+1.08%)
Jun 03, 2020 113.35 114.96 112.43 113.83 8,549,550 +4.06(+3.70%)
Jun 02, 2020 106.13 110.00 105.45 109.77 8,131,712 +4.30(+4.08%)
Jun 01, 2020 105.39 105.95 104.55 105.47 3,176,707 -0.79(-0.74%)
May 29, 2020 104.53 106.72 103.50 106.25 6,653,026 +2.57(+2.48%)
May 28, 2020 105.38 106.21 103.36 103.69 4,244,513 -1.75(-1.66%)
May 27, 2020 104.19 105.57 103.39 105.43 4,558,766 +1.87(+1.81%)
May 26, 2020 103.63 105.24 103.36 103.56 5,388,623 +2.06(+2.03%)
May 22, 2020 101.59 101.90 100.51 101.50 3,421,221 -0.24(-0.24%)
May 21, 2020 104.20 104.99 101.46 101.75 4,896,601 -3.38(-3.22%)
May 20, 2020 103.03 106.34 102.59 105.13 5,544,599 +4.30(+4.26%)
May 19, 2020 102.03 103.21 100.70 100.83 5,134,956 -1.56(-1.52%)
May 18, 2020 99.49 103.04 98.67 102.39 7,294,308 +5.53(+5.71%)
May 15, 2020 95.34 96.98 94.36 96.86 8,088,117 -1.89(-1.91%)
May 14, 2020 97.54 98.83 95.23 98.75 4,912,654 +1.15(+1.17%)
May 13, 2020 101.05 101.05 96.09 97.60 5,199,931 -2.34(-2.35%)
May 12, 2020 103.03 103.69 99.63 99.95 3,963,319 -2.85(-2.78%)
May 11, 2020 101.49 103.60 101.49 102.80 3,043,642 -0.11(-0.10%)
May 08, 2020 101.98 103.39 100.89 102.91 4,840,109 +1.21(+1.19%)
May 07, 2020 101.92 102.85 100.78 101.70 4,030,739 +1.10(+1.09%)
May 06, 2020 100.58 101.88 100.21 100.60 4,136,286 +0.79(+0.79%)
May 05, 2020 99.78 101.29 99.15 99.81 5,858,489 +0.93(+0.94%)
May 04, 2020 97.47 99.02 96.50 98.88 5,573,035 +0.71(+0.72%)
May 01, 2020 100.56 101.34 97.94 98.17 6,525,967 -4.89(-4.74%)
Apr 30, 2020 104.37 104.77 102.28 103.06 6,509,179 -2.96(-2.79%)
Apr 29, 2020 102.94 106.27 102.88 106.02 5,559,343 +4.58(+4.52%)
Apr 28, 2020 104.88 106.38 101.28 101.44 6,489,155 -1.37(-1.33%)
Apr 27, 2020 101.22 103.21 100.35 102.80 5,325,098 +1.64(+1.62%)
Apr 24, 2020 98.87 101.22 98.59 101.16 6,273,332 +3.08(+3.14%)
Apr 23, 2020 99.22 101.13 97.83 98.08 6,052,503 -1.35(-1.36%)
Apr 22, 2020 97.39 99.86 96.44 99.43 12,344,768 +4.56(+4.81%)
Apr 21, 2020 97.85 98.34 94.56 94.87 9,905,270 -4.16(-4.21%)
Apr 20, 2020 99.02 102.22 98.83 99.03 8,961,666 -1.79(-1.78%)
Apr 17, 2020 99.10 101.28 98.32 100.82 6,870,122 +1.92(+1.94%)
Apr 16, 2020 97.16 99.37 95.73 98.91 6,505,417 +3.03(+3.16%)
Apr 15, 2020 96.85 96.91 94.79 95.88 6,060,640 -2.64(-2.68%)
Apr 14, 2020 97.24 98.94 96.76 98.51 9,169,309 +2.91(+3.05%)
Apr 13, 2020 93.68 96.29 93.50 95.60 5,866,998 -0.02(-0.02%)
Apr 09, 2020 98.56 99.63 95.08 95.62 6,647,466 -2.20(-2.25%)
Apr 08, 2020 96.06 98.27 94.31 97.82 6,111,607 +3.47(+3.68%)
Apr 07, 2020 100.27 100.27 93.97 94.35 8,741,948 -2.40(-2.48%)
Apr 06, 2020 92.86 97.28 91.91 96.75 8,097,154 +7.97(+8.98%)
Apr 03, 2020 90.96 92.02 87.77 88.77 7,418,934 -1.81(-2.00%)
Apr 02, 2020 85.47 90.76 85.33 90.59 9,408,212 +4.56(+5.29%)
Apr 01, 2020 85.33 89.12 85.30 86.03 9,268,090 -2.70(-3.04%)
Mar 31, 2020 90.59 91.62 88.33 88.73 10,101,491 -1.86(-2.05%)
Mar 30, 2020 89.15 91.85 89.06 90.59 7,828,097 +1.35(+1.51%)
Mar 27, 2020 92.34 93.23 88.85 89.24 8,535,818 -6.45(-6.74%)
Mar 26, 2020 88.26 96.64 87.91 95.68 11,760,507 +7.64(+8.67%)
Mar 25, 2020 92.64 93.97 87.47 88.05 13,359,153 -5.51(-5.88%)
Mar 24, 2020 90.69 93.84 88.31 93.55 10,569,559 +6.14(+7.03%)
Mar 23, 2020 86.44 90.53 84.28 87.41 10,902,757 +0.75(+0.86%)
Mar 20, 2020 92.79 93.68 86.22 86.66 11,547,585 -3.53(-3.91%)
Mar 19, 2020 88.25 93.23 86.23 90.19 10,472,192 +1.39(+1.57%)
Mar 18, 2020 88.84 93.96 83.60 88.79 18,482,806 -5.46(-5.79%)
Mar 17, 2020 85.27 95.58 84.45 94.25 18,293,582 +11.23(+13.53%)
Mar 16, 2020 85.13 92.79 82.66 83.02 13,953,273 -11.13(-11.83%)
Mar 13, 2020 91.73 95.42 87.42 94.15 18,064,972 +7.56(+8.73%)
Mar 12, 2020 88.28 92.99 85.73 86.60 17,071,672 -7.96(-8.42%)
Mar 11, 2020 97.26 98.95 93.93 94.56 10,853,429 -4.99(-5.01%)
Mar 10, 2020 96.63 99.57 93.01 99.55 10,368,353 +6.29(+6.74%)
Mar 09, 2020 93.33 97.74 92.72 93.27 9,521,076 -7.21(-7.18%)
Mar 06, 2020 98.64 101.11 97.80 100.48 7,192,336 -1.38(-1.36%)
Mar 05, 2020 102.26 104.07 100.97 101.86 6,939,250 -3.84(-3.64%)
Mar 04, 2020 102.79 105.74 101.52 105.71 6,257,949 +4.65(+4.60%)
Mar 03, 2020 105.11 106.66 99.63 101.05 10,380,848 -4.58(-4.34%)
Mar 02, 2020 102.25 105.72 100.62 105.64 8,115,981 +4.29(+4.23%)
Feb 28, 2020 96.81 103.11 96.44 101.35 12,875,862 +0.90(+0.89%)
Feb 27, 2020 103.31 105.21 100.40 100.45 9,783,200 -5.03(-4.77%)
Feb 26, 2020 105.92 107.12 104.45 105.48 6,507,315 +0.36(+0.35%)
Feb 25, 2020 109.12 109.24 104.78 105.11 7,148,442 -2.72(-2.52%)
Feb 24, 2020 110.21 111.22 107.66 107.83 8,426,673 -6.29(-5.51%)
Feb 21, 2020 116.10 116.17 113.62 114.11 4,641,423 -2.62(-2.24%)
Feb 20, 2020 117.75 118.32 115.73 116.73 2,801,875 -1.47(-1.25%)
Feb 19, 2020 118.00 119.25 117.39 118.21 4,427,892 +1.68(+1.44%)
Feb 18, 2020 116.41 117.01 115.95 116.53 3,485,001 -0.86(-0.73%)
Feb 14, 2020 118.52 118.64 116.56 117.39 2,934,057 -0.53(-0.45%)
Feb 13, 2020 117.10 118.44 116.46 117.92 4,807,567 +0.35(+0.29%)
Feb 12, 2020 116.89 118.04 116.89 117.58 3,197,453 +1.53(+1.32%)
Feb 11, 2020 115.85 117.19 115.55 116.05 3,363,863 +0.93(+0.81%)
Feb 10, 2020 113.25 115.16 113.03 115.12 3,246,328 +0.84(+0.74%)
Feb 07, 2020 116.54 116.54 114.11 114.28 4,878,495 -3.39(-2.88%)
Feb 06, 2020 118.09 118.09 116.74 117.67 4,151,911 +0.07(+0.06%)
Feb 05, 2020 114.24 118.01 114.24 117.60 8,199,886 +5.30(+4.72%)
Feb 04, 2020 111.88 113.05 111.31 112.30 4,993,922 +2.73(+2.49%)
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.