Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.57 169.04 164.79 167.59 9,895,740 -1.15(-0.68%)
May 27, 2022 166.42 169.10 166.42 168.74 6,178,488 +3.64(+2.21%)
May 26, 2022 161.49 165.76 160.51 165.10 4,784,853 +3.91(+2.42%)
May 25, 2022 159.37 162.11 158.35 161.19 4,969,886 +2.04(+1.28%)
May 24, 2022 159.56 160.69 157.74 159.15 5,401,869 -1.96(-1.22%)
May 23, 2022 161.44 162.03 159.50 161.12 5,678,315 +0.11(+0.07%)
May 20, 2022 159.85 161.46 155.69 161.00 6,621,409 +2.08(+1.31%)
May 19, 2022 161.05 161.88 158.49 158.93 5,694,978 -2.54(-1.57%)
May 18, 2022 164.41 165.84 160.88 161.47 6,061,490 -4.44(-2.68%)
May 17, 2022 163.17 166.03 162.43 165.90 6,183,586 +6.14(+3.85%)
May 16, 2022 159.35 161.31 158.18 159.76 3,848,522 -1.18(-0.73%)
May 13, 2022 159.68 161.83 158.89 160.94 5,621,461 +3.64(+2.31%)
May 12, 2022 155.39 157.82 154.23 157.29 6,260,888 +1.15(+0.74%)
May 11, 2022 158.08 161.50 155.72 156.15 6,214,710 -3.37(-2.11%)
May 10, 2022 159.65 161.98 157.67 159.51 7,418,030 +3.10(+1.98%)
May 09, 2022 157.49 159.72 155.59 156.41 8,376,879 -2.35(-1.48%)
May 06, 2022 159.13 161.26 157.14 158.76 6,038,201 -1.59(-0.99%)
May 05, 2022 164.24 164.78 158.82 160.36 8,219,396 -5.60(-3.38%)
May 04, 2022 163.09 166.56 157.58 165.96 10,947,489 +3.47(+2.14%)
May 03, 2022 163.75 164.60 161.98 162.49 5,774,874 -1.38(-0.84%)
May 02, 2022 160.61 163.97 158.28 163.86 6,213,675 +3.53(+2.20%)
Apr 29, 2022 163.90 165.77 160.03 160.33 7,132,721 -5.27(-3.18%)
Apr 28, 2022 160.15 166.57 160.08 165.60 8,743,770 +6.08(+3.81%)
Apr 27, 2022 151.19 161.90 151.15 159.52 13,348,192 +0.90(+0.56%)
Apr 26, 2022 161.44 162.44 158.56 158.62 10,180,571 -5.15(-3.15%)
Apr 25, 2022 162.97 164.96 161.67 163.78 9,277,986 +0.56(+0.35%)
Apr 22, 2022 166.98 167.28 162.85 163.21 6,756,740 -3.69(-2.21%)
Apr 21, 2022 170.79 172.56 166.47 166.90 5,027,861 -2.06(-1.22%)
Apr 20, 2022 171.02 172.96 168.64 168.97 4,835,582 +0.34(+0.20%)
Apr 19, 2022 165.19 168.89 165.02 168.63 4,965,051 +2.36(+1.42%)
Apr 18, 2022 162.92 167.23 162.92 166.27 3,783,356 +2.73(+1.67%)
Apr 14, 2022 164.71 165.85 163.42 163.54 4,861,769 -1.37(-0.83%)
Apr 13, 2022 163.21 165.26 162.36 164.91 5,551,565 +1.99(+1.22%)
Apr 12, 2022 165.19 166.09 162.34 162.92 4,832,506 +1.00(+0.62%)
Apr 11, 2022 162.70 164.28 161.77 161.92 4,617,866 -2.04(-1.25%)
Apr 08, 2022 166.87 166.97 163.70 163.96 4,783,304 -3.29(-1.97%)
Apr 07, 2022 165.98 168.50 165.09 167.25 4,437,102 +0.33(+0.20%)
Apr 06, 2022 164.80 169.14 164.63 166.92 7,361,968 +0.07(+0.04%)
Apr 05, 2022 171.05 171.25 166.09 166.85 7,394,988 -5.21(-3.03%)
Apr 04, 2022 170.97 172.67 170.04 172.06 4,932,328 +0.59(+0.35%)
Apr 01, 2022 173.68 174.10 169.28 171.47 4,918,379 -1.32(-0.76%)
Mar 31, 2022 177.17 177.63 172.50 172.79 7,626,904 -3.74(-2.12%)
Mar 30, 2022 178.93 179.78 175.83 176.53 4,101,856 -3.35(-1.86%)
Mar 29, 2022 177.02 180.19 176.38 179.88 6,222,037 +5.02(+2.87%)
Mar 28, 2022 172.49 174.96 171.40 174.86 3,309,915 +0.74(+0.42%)
Mar 25, 2022 173.91 175.35 172.52 174.12 3,970,113 +0.65(+0.37%)
Mar 24, 2022 169.83 173.59 169.16 173.47 4,426,768 +4.83(+2.86%)
Mar 23, 2022 171.39 172.34 168.60 168.64 5,119,715 -3.08(-1.79%)
Mar 22, 2022 170.34 172.09 169.51 171.72 4,048,784 +1.78(+1.05%)
Mar 21, 2022 168.84 170.65 167.37 169.94 5,341,740 +0.34(+0.20%)
Mar 18, 2022 167.82 169.84 165.50 169.60 9,590,382 +1.53(+0.91%)
Mar 17, 2022 165.59 168.08 165.03 168.07 5,235,874 +2.01(+1.21%)
Mar 16, 2022 163.63 166.19 161.44 166.06 6,015,819 +3.78(+2.33%)
Mar 15, 2022 158.76 162.58 158.10 162.28 5,456,657 +5.27(+3.36%)
Mar 14, 2022 160.06 161.65 156.41 157.00 5,163,532 -3.43(-2.14%)
Mar 11, 2022 163.77 165.21 160.04 160.43 5,171,774 -2.23(-1.37%)
Mar 10, 2022 159.60 163.31 158.77 162.66 6,455,324 +0.25(+0.16%)
Mar 09, 2022 162.54 163.85 159.56 162.41 6,421,120 +4.81(+3.05%)
Mar 08, 2022 155.22 162.64 152.93 157.60 7,949,733 +2.32(+1.49%)
Mar 07, 2022 160.90 161.01 155.16 155.28 7,501,528 -4.79(-2.99%)
Mar 04, 2022 159.60 161.75 158.34 160.07 7,225,879 -0.96(-0.60%)
Mar 03, 2022 161.71 162.68 159.44 161.03 5,471,313 +0.85(+0.53%)
Mar 02, 2022 158.67 161.51 158.06 160.19 5,632,326 +2.65(+1.68%)
Mar 01, 2022 159.49 160.10 154.79 157.54 6,423,950 -2.54(-1.59%)
Feb 28, 2022 158.80 160.60 157.38 160.08 6,006,634 -0.78(-0.49%)
Feb 25, 2022 159.84 161.01 159.16 160.87 5,128,948 +1.16(+0.73%)
Feb 24, 2022 154.24 160.03 151.80 159.71 8,243,639 +3.72(+2.38%)
Feb 23, 2022 158.23 160.06 155.73 155.99 6,257,592 -0.99(-0.63%)
Feb 22, 2022 156.38 161.17 155.39 156.98 7,745,130 -0.05(-0.03%)
Feb 18, 2022 157.02 0 +1.97(+1.27%)
Feb 17, 2022 156.39 157.64 154.63 155.06 7,228,920 -3.38(-2.13%)
Feb 16, 2022 155.19 159.11 154.66 158.44 4,878,001 +1.95(+1.25%)
Feb 15, 2022 155.21 157.05 154.52 156.49 7,401,213 +3.48(+2.28%)
Feb 14, 2022 154.39 156.00 151.66 153.00 7,928,804 -1.82(-1.17%)
Feb 11, 2022 160.03 161.37 154.11 154.82 8,032,286 -5.90(-3.67%)
Feb 10, 2022 162.13 166.53 159.85 160.72 8,052,023 -5.70(-3.42%)
Feb 09, 2022 164.12 166.87 162.97 166.41 7,582,119 +3.84(+2.36%)
Feb 08, 2022 160.12 163.10 158.68 162.57 4,907,987 +2.52(+1.58%)
Feb 07, 2022 162.43 162.45 159.07 160.05 6,813,933 -1.39(-0.86%)
Feb 04, 2022 162.43 162.70 157.75 161.43 12,114,597 -3.93(-2.37%)
Feb 03, 2022 174.44 164.69 165.36 12,409,131 -11.54(-6.52%)
Feb 02, 2022 170.97 177.28 170.91 176.89 9,544,299 +6.17(+3.61%)
Feb 01, 2022 169.12 171.08 166.33 170.73 6,617,811 +3.77(+2.26%)
Jan 28, 2022 163.68 167.13 159.52 166.96 7,776,892 +3.42(+2.09%)
Jan 27, 2022 169.24 169.35 161.94 163.54 7,218,222 -3.29(-1.97%)
Jan 26, 2022 170.52 171.44 164.82 166.83 13,735,797 +4.09(+2.51%)
Jan 25, 2022 163.63 166.38 161.88 162.75 8,670,921 -4.10(-2.46%)
Jan 24, 2022 164.45 167.10 160.09 166.84 12,525,078 +2.53(+1.54%)
Jan 21, 2022 162.84 167.97 162.16 164.32 12,322,675 +2.05(+1.26%)
Jan 20, 2022 167.25 168.92 162.20 162.27 6,474,845 -4.54(-2.72%)
Jan 19, 2022 171.61 171.75 166.70 166.81 5,566,158 -3.72(-2.18%)
Jan 18, 2022 171.77 172.47 169.57 170.53 7,891,572 -4.43(-2.53%)
Jan 14, 2022 174.95 0 +2.68(+1.55%)
Jan 13, 2022 176.79 177.40 171.77 172.28 5,739,419 -1.76(-1.01%)
Jan 12, 2022 174.01 175.26 172.51 174.04 4,532,302 +1.30(+0.75%)
Jan 11, 2022 170.73 174.08 169.53 172.74 5,601,866 +1.57(+0.92%)
Jan 10, 2022 166.43 171.42 165.48 171.16 7,690,461 +3.29(+1.96%)
Jan 07, 2022 170.24 172.19 167.37 167.87 7,925,668 -6.85(-3.92%)
Jan 06, 2022 174.64 176.37 173.81 174.72 4,812,870 -0.06(-0.03%)
Jan 05, 2022 178.13 179.26 174.62 174.78 5,395,113 -3.72(-2.09%)
Jan 04, 2022 178.69 179.72 176.07 178.50 4,422,649 +0.19(+0.10%)
Jan 03, 2022 176.65 178.32 175.38 178.31 4,042,113 +1.99(+1.13%)
Dec 31, 2021 177.20 177.75 176.13 176.32 3,007,803 -0.88(-0.50%)
Dec 30, 2021 178.56 179.50 176.82 177.20 2,253,622 -1.31(-0.73%)
Dec 29, 2021 179.05 180.82 178.46 178.51 2,944,765 -0.27(-0.15%)
Dec 28, 2021 180.37 180.43 178.11 178.78 3,000,282 -0.69(-0.39%)
Dec 27, 2021 175.96 179.57 175.94 179.47 3,640,298 +4.15(+2.37%)
Dec 23, 2021 175.17 176.76 173.47 175.32 3,491,772 +0.44(+0.25%)
Dec 22, 2021 174.00 174.95 172.29 174.88 3,608,082 +0.52(+0.30%)
Dec 21, 2021 175.35 175.40 172.36 174.35 6,509,014 +1.99(+1.16%)
Dec 20, 2021 171.81 173.07 170.99 172.36 4,782,676 -1.93(-1.11%)
Dec 17, 2021 175.30 177.17 173.66 174.29 9,020,618 -1.82(-1.03%)
Dec 16, 2021 181.49 181.70 175.62 176.10 5,823,885 -4.86(-2.69%)
Dec 15, 2021 179.62 181.22 175.76 180.97 6,779,066 +2.97(+1.67%)
Dec 14, 2021 178.66 179.32 176.03 178.00 6,552,505 -2.78(-1.54%)
Dec 13, 2021 183.46 184.06 180.47 180.78 6,537,269 -2.58(-1.41%)
Dec 10, 2021 183.38 183.70 180.38 183.36 3,489,287 +2.43(+1.34%)
Dec 09, 2021 182.96 184.21 180.79 180.93 3,875,683 -2.80(-1.52%)
Dec 08, 2021 185.70 185.70 181.37 183.73 4,547,882 -2.47(-1.33%)
Dec 07, 2021 183.74 186.97 183.30 186.20 6,214,245 +4.14(+2.27%)
Dec 06, 2021 182.59 182.66 177.53 182.06 4,366,127 +1.15(+0.64%)
Dec 03, 2021 182.08 183.39 179.32 180.91 5,238,765 -0.19(-0.10%)
Dec 02, 2021 178.18 182.34 177.75 181.10 4,530,462 -0.39(-0.22%)
Dec 01, 2021 183.11 187.01 179.28 181.49 7,780,720 +1.53(+0.85%)
Nov 30, 2021 180.85 182.15 179.71 179.97 9,380,304 -1.88(-1.03%)
Nov 29, 2021 178.75 182.18 178.54 181.85 4,891,582 +5.73(+3.25%)
Nov 26, 2021 177.62 180.11 175.29 176.12 3,554,024 -5.00(-2.76%)
Nov 24, 2021 180.43 181.15 177.84 181.12 6,941,864 +0.90(+0.50%)
Nov 23, 2021 181.13 181.17 178.19 180.22 5,217,788 +0.13(+0.07%)
Nov 22, 2021 183.08 184.22 179.83 180.09 5,037,094 -2.49(-1.36%)
Nov 19, 2021 181.39 182.66 180.20 182.58 5,487,214 +1.81(+1.00%)
Nov 18, 2021 178.28 181.17 180.44 180.77 4,999,643 +3.42(+1.93%)
Nov 17, 2021 176.26 177.97 175.18 177.35 4,450,126 +0.98(+0.56%)
Nov 16, 2021 176.91 177.99 176.03 176.37 3,341,675 -0.66(-0.38%)
Nov 15, 2021 178.89 179.54 176.35 177.03 3,190,943 -0.79(-0.45%)
Nov 12, 2021 176.73 179.47 175.23 177.83 3,336,803 +1.38(+0.78%)
Nov 11, 2021 176.48 176.65 175.17 176.44 2,730,258 -1.12(-0.63%)
Nov 10, 2021 177.41 177.56 4,600,691 -0.93(-0.52%)
Nov 09, 2021 180.21 181.45 178.12 178.49 4,612,091 -1.47(-0.82%)
Nov 08, 2021 181.53 182.78 179.36 179.96 5,573,186 -0.97(-0.54%)
Nov 05, 2021 181.17 182.83 179.45 180.93 4,821,349 +2.14(+1.20%)
Nov 04, 2021 177.28 178.89 176.27 178.79 5,160,657 +1.80(+1.01%)
Nov 03, 2021 176.52 177.85 174.64 176.99 3,919,555 -0.14(-0.08%)
Nov 02, 2021 174.15 177.16 174.11 177.13 4,285,991 +1.75(+1.00%)
Nov 01, 2021 174.69 175.44 174.08 175.38 4,490,166 -0.01(-0.01%)
Oct 29, 2021 174.37 176.22 175.39 4,865,976 +0.71(+0.41%)
Oct 28, 2021 174.59 174.68 5,509,087 +0.72(+0.41%)
Oct 27, 2021 172.61 175.29 170.67 173.97 11,144,773 -9.19(-5.02%)
Oct 26, 2021 186.03 182.70 183.15 6,278,037 -2.99(-1.61%)
Oct 25, 2021 185.96 186.15 4,576,293 +1.05(+0.57%)
Oct 22, 2021 187.40 184.23 185.10 3,924,739 -2.07(-1.11%)
Oct 21, 2021 185.63 187.43 185.03 187.17 3,523,627 +1.79(+0.96%)
Oct 20, 2021 184.19 185.98 183.22 185.38 3,273,025 +1.07(+0.58%)
Oct 19, 2021 180.95 184.60 180.23 184.31 2,867,579 +3.09(+1.70%)
Oct 18, 2021 179.61 182.30 178.17 181.23 3,016,404 +0.43(+0.24%)
Oct 15, 2021 179.32 181.13 179.12 180.80 2,848,988 +1.82(+1.02%)
Oct 14, 2021 176.08 179.06 175.67 178.98 3,671,005 +5.01(+2.88%)
Oct 13, 2021 175.88 176.09 173.43 173.97 4,084,273 -1.28(-0.73%)
Oct 12, 2021 180.31 180.60 174.19 175.25 6,693,408 -4.55(-2.53%)
Oct 11, 2021 181.21 182.46 179.74 179.80 2,452,338 -1.74(-0.96%)
Oct 08, 2021 182.41 182.59 180.37 181.53 2,768,563 -0.06(-0.04%)
Oct 07, 2021 182.06 183.87 181.34 181.60 3,090,081 +0.85(+0.47%)
Oct 06, 2021 178.57 181.00 178.15 180.75 3,337,715 +0.47(+0.26%)
Oct 05, 2021 178.74 181.52 177.29 180.27 4,151,459 +3.24(+1.83%)
Oct 04, 2021 179.49 180.74 175.76 177.03 4,231,252 -3.15(-1.75%)
Oct 01, 2021 179.85 180.69 176.83 180.19 3,211,522 +1.47(+0.82%)
Sep 30, 2021 180.83 181.30 178.62 178.72 3,520,929 -0.80(-0.45%)
Sep 29, 2021 180.88 182.07 178.62 179.52 3,696,090 -1.69(-0.93%)
Sep 28, 2021 183.63 185.13 180.89 181.21 4,597,276 -5.06(-2.72%)
Sep 27, 2021 184.31 186.38 183.79 186.27 3,250,324 -0.30(-0.16%)
Sep 24, 2021 183.52 186.82 183.28 186.56 3,432,730 +1.84(+1.00%)
Sep 23, 2021 182.52 185.12 182.05 184.72 2,965,087 +2.56(+1.40%)
Sep 22, 2021 181.08 182.89 180.14 182.17 3,792,258 +2.75(+1.53%)
Sep 21, 2021 180.34 180.84 177.44 179.41 3,326,964 +0.34(+0.19%)
Sep 20, 2021 179.34 180.14 176.44 179.07 4,962,101 -3.40(-1.86%)
Sep 17, 2021 183.46 183.46 180.94 182.47 6,258,921 -0.53(-0.29%)
Sep 16, 2021 182.79 183.49 181.17 183.00 2,862,400 -0.63(-0.34%)
Sep 15, 2021 182.36 183.72 181.22 183.64 4,296,290 +2.22(+1.22%)
Sep 14, 2021 181.31 182.56 180.20 181.41 3,484,184 +1.05(+0.58%)
Sep 13, 2021 179.41 180.50 177.82 180.36 3,964,944 +3.10(+1.75%)
Sep 10, 2021 176.05 179.87 176.05 177.27 3,586,471 +2.03(+1.16%)
Sep 09, 2021 176.35 177.25 175.04 175.24 1,965,890 -0.31(-0.17%)
Sep 08, 2021 175.27 175.77 173.99 175.55 2,174,235 -0.61(-0.35%)
Sep 07, 2021 176.04 176.76 175.25 176.16 2,469,271 -0.39(-0.22%)
Sep 03, 2021 175.43 177.44 174.99 176.55 2,262,239 +0.44(+0.25%)
Sep 02, 2021 175.93 176.12 174.84 176.11 2,217,014 +0.99(+0.56%)
Sep 01, 2021 178.31 178.31 174.96 175.13 4,879,133 -2.38(-1.34%)
Aug 31, 2021 178.62 179.17 175.84 177.51 4,546,716 -0.48(-0.27%)
Aug 30, 2021 177.96 178.79 177.32 177.99 2,546,724 +0.85(+0.48%)
Aug 27, 2021 175.18 177.41 174.86 177.15 3,075,903 +2.36(+1.35%)
Aug 26, 2021 174.49 175.35 173.47 174.78 3,914,463 -0.10(-0.06%)
Aug 25, 2021 175.15 175.84 174.22 174.89 3,401,850 +0.25(+0.14%)
Aug 24, 2021 174.73 176.23 174.37 174.64 3,513,925 -0.03(-0.02%)
Aug 23, 2021 172.76 175.40 172.54 174.66 3,795,388 +2.68(+1.56%)
Aug 20, 2021 172.26 173.09 170.45 171.99 4,146,392 -0.06(-0.04%)
Aug 19, 2021 169.91 172.92 169.18 172.05 4,164,045 +1.15(+0.67%)
Aug 18, 2021 172.67 173.46 170.68 170.90 3,078,563 -2.34(-1.35%)
Aug 17, 2021 175.31 175.49 172.11 173.24 3,669,397 -3.33(-1.89%)
Aug 16, 2021 175.26 176.63 174.90 176.57 2,695,360 +1.12(+0.64%)
Aug 13, 2021 174.38 175.53 173.87 175.45 2,068,907 +0.77(+0.44%)
Aug 12, 2021 175.59 175.79 173.09 174.68 4,247,774 -1.52(-0.86%)
Aug 11, 2021 177.75 177.75 174.80 176.20 2,515,971 -0.14(-0.08%)
Aug 10, 2021 177.16 177.16 173.71 176.34 3,761,165 -0.74(-0.42%)
Aug 09, 2021 179.71 179.94 176.97 177.08 2,576,786 -2.34(-1.31%)
Aug 06, 2021 178.87 180.04 178.70 179.42 2,596,846 -0.18(-0.10%)
Aug 05, 2021 180.20 180.29 178.14 179.60 2,978,616 +0.72(+0.41%)
Aug 04, 2021 176.56 179.79 175.97 178.88 4,079,555 +2.84(+1.61%)
Aug 03, 2021 177.53 178.01 174.28 176.04 3,983,042 -1.29(-0.73%)
Aug 02, 2021 178.89 180.01 177.04 177.33 3,143,236 +0.09(+0.05%)
Jul 30, 2021 175.27 177.55 175.15 177.24 2,712,091 +0.73(+0.42%)
Jul 29, 2021 174.65 177.09 174.65 176.50 3,313,899 +2.77(+1.59%)
Jul 28, 2021 173.24 174.34 172.03 173.73 3,180,057 +1.60(+0.93%)
Jul 27, 2021 174.36 174.65 169.44 172.13 5,000,807 -2.91(-1.66%)
Jul 26, 2021 172.34 175.72 172.30 175.04 4,857,580 +1.31(+0.75%)
Jul 23, 2021 171.26 173.81 169.37 173.73 6,434,701 +3.68(+2.17%)
Jul 22, 2021 171.74 173.52 169.70 170.05 13,705,166 -9.55(-5.32%)
Jul 21, 2021 174.25 179.61 174.25 179.60 6,889,617 +5.98(+3.45%)
Jul 20, 2021 172.97 174.93 171.76 173.62 4,636,817 +1.42(+0.82%)
Jul 19, 2021 170.38 172.29 169.55 172.21 4,522,342 +0.11(+0.06%)
Jul 16, 2021 175.01 175.91 171.74 172.09 4,691,059 -1.98(-1.14%)
Jul 15, 2021 176.12 176.87 173.28 174.07 4,606,522 -2.79(-1.58%)
Jul 14, 2021 178.46 179.47 176.36 176.87 3,882,794 +0.07(+0.04%)
Jul 13, 2021 176.82 177.96 176.34 176.79 2,914,707 -0.66(-0.37%)
Jul 12, 2021 176.19 177.55 175.77 177.46 4,401,155 +1.53(+0.87%)
Jul 09, 2021 173.99 176.48 172.91 175.93 3,362,558 +1.88(+1.08%)
Jul 08, 2021 173.42 175.04 171.40 174.06 3,403,703 -1.42(-0.81%)
Jul 07, 2021 178.24 178.45 174.74 175.48 2,973,586 -1.31(-0.74%)
Jul 06, 2021 178.07 178.24 175.26 176.79 2,833,151 -0.93(-0.53%)
Jul 02, 2021 178.12 178.27 176.53 177.73 2,584,864 +1.27(+0.72%)
Jul 01, 2021 177.55 177.98 175.74 176.46 3,737,583 -1.35(-0.76%)
Jun 30, 2021 178.31 178.46 177.06 177.81 2,906,654 -0.54(-0.30%)
Jun 29, 2021 177.09 178.47 176.54 178.35 2,280,033 +1.25(+0.70%)
Jun 28, 2021 174.73 177.88 174.73 177.10 3,491,796 +3.11(+1.79%)
Jun 25, 2021 173.88 175.91 173.23 173.99 5,017,412 -0.41(-0.23%)
Jun 24, 2021 173.88 174.48 173.32 174.40 3,111,101 +2.32(+1.35%)
Jun 23, 2021 172.43 173.35 171.97 172.08 2,674,828 -0.87(-0.50%)
Jun 22, 2021 171.51 173.17 170.45 172.95 3,568,668 +0.86(+0.50%)
Jun 21, 2021 170.37 172.58 169.54 172.09 4,078,594 +2.81(+1.66%)
Jun 18, 2021 171.99 172.27 168.75 169.28 8,149,407 -4.23(-2.44%)
Jun 17, 2021 173.13 175.25 172.17 173.51 3,484,927 -0.07(-0.04%)
Jun 16, 2021 175.60 176.14 172.26 173.58 3,631,592 -0.81(-0.47%)
Jun 15, 2021 176.11 176.36 173.94 174.40 2,812,000 -1.53(-0.87%)
Jun 14, 2021 174.07 176.01 172.97 175.92 3,634,202 +1.47(+0.84%)
Jun 11, 2021 173.91 174.52 172.85 174.45 2,497,578 +0.62(+0.36%)
Jun 10, 2021 172.30 174.67 171.89 173.83 3,448,571 +1.43(+0.83%)
Jun 09, 2021 173.92 173.95 172.14 172.40 3,100,564 -0.44(-0.26%)
Jun 08, 2021 175.66 175.66 172.09 172.84 3,313,306 -1.50(-0.86%)
Jun 07, 2021 174.94 175.50 173.52 174.34 2,948,301 -1.41(-0.80%)
Jun 04, 2021 173.63 176.03 173.35 175.75 3,745,167 +3.76(+2.19%)
Jun 03, 2021 173.55 173.70 170.97 171.98 4,548,043 -4.39(-2.49%)
Jun 02, 2021 175.22 176.48 174.15 176.38 3,393,590 +1.62(+0.93%)
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.