Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 165.30 166.75 162.56 165.32 10,031,949 -1.13(-0.68%)
May 27, 2022 164.16 166.81 164.16 166.45 6,263,531 +3.59(+2.21%)
May 26, 2022 159.29 163.51 158.33 162.86 4,850,714 +3.85(+2.42%)
May 25, 2022 157.21 159.91 156.20 159.00 5,038,294 +2.01(+1.28%)
May 24, 2022 157.39 158.51 155.60 156.99 5,476,223 -1.94(-1.22%)
May 23, 2022 159.25 159.83 157.34 158.93 5,756,473 +0.11(+0.07%)
May 20, 2022 157.68 159.27 153.58 158.82 6,712,549 +2.05(+1.31%)
May 19, 2022 158.86 159.69 156.34 156.77 5,773,366 -2.51(-1.57%)
May 18, 2022 162.17 163.59 158.69 159.27 6,144,923 -4.38(-2.67%)
May 17, 2022 160.96 163.77 160.23 163.65 6,268,700 +6.06(+3.85%)
May 16, 2022 157.19 159.12 156.03 157.59 3,901,494 -1.16(-0.73%)
May 13, 2022 157.51 159.63 156.73 158.75 5,698,837 +3.59(+2.31%)
May 12, 2022 153.28 155.67 152.14 155.16 6,347,065 +1.13(+0.73%)
May 11, 2022 155.94 159.31 153.61 154.03 6,300,252 -3.32(-2.11%)
May 10, 2022 157.48 159.78 155.53 157.35 7,520,135 +3.06(+1.98%)
May 09, 2022 155.35 157.55 153.48 154.29 8,492,182 -2.32(-1.48%)
May 06, 2022 156.97 159.07 155.01 156.61 6,121,314 -1.57(-0.99%)
May 05, 2022 162.01 162.55 156.67 158.18 8,332,531 -5.53(-3.38%)
May 04, 2022 160.87 164.30 155.44 163.71 11,098,175 +3.43(+2.14%)
May 03, 2022 161.52 162.37 159.78 160.28 5,854,362 -1.36(-0.84%)
May 02, 2022 158.43 161.75 156.14 161.64 6,299,202 +3.48(+2.20%)
Apr 29, 2022 161.67 163.52 157.85 158.15 7,230,899 -5.20(-3.18%)
Apr 28, 2022 157.98 164.31 157.91 163.35 8,864,123 +6.00(+3.81%)
Apr 27, 2022 149.14 159.70 149.09 157.35 13,531,922 +0.88(+0.56%)
Apr 26, 2022 159.25 160.23 156.41 156.47 10,320,701 -5.08(-3.15%)
Apr 25, 2022 160.76 162.72 159.47 161.55 9,405,692 +0.56(+0.35%)
Apr 22, 2022 164.71 165.01 160.64 161.00 6,849,743 -3.64(-2.21%)
Apr 21, 2022 168.47 170.22 164.21 164.64 5,097,067 -2.03(-1.22%)
Apr 20, 2022 168.70 170.61 166.35 166.67 4,902,141 +0.33(+0.20%)
Apr 19, 2022 162.94 166.60 162.78 166.34 5,033,392 +2.32(+1.42%)
Apr 18, 2022 160.71 164.96 160.71 164.01 3,835,432 +2.69(+1.67%)
Apr 14, 2022 162.47 163.60 161.20 161.32 4,928,689 -1.35(-0.83%)
Apr 13, 2022 161.00 163.02 160.16 162.67 5,627,979 +1.96(+1.22%)
Apr 12, 2022 162.94 163.84 160.14 160.71 4,899,023 +0.98(+0.62%)
Apr 11, 2022 160.49 162.04 159.57 159.72 4,681,429 -2.02(-1.25%)
Apr 08, 2022 164.60 164.70 161.48 161.74 4,849,143 -3.24(-1.97%)
Apr 07, 2022 163.73 166.22 162.84 164.98 4,498,177 +0.32(+0.20%)
Apr 06, 2022 162.56 166.85 162.40 164.66 7,463,301 +0.06(+0.04%)
Apr 05, 2022 168.72 168.93 163.84 164.59 7,496,776 -5.14(-3.03%)
Apr 04, 2022 168.65 170.32 167.73 169.73 5,000,219 +0.59(+0.35%)
Apr 01, 2022 171.32 171.74 166.98 169.14 4,986,078 -1.30(-0.76%)
Mar 31, 2022 174.76 175.22 170.16 170.44 7,731,884 -3.69(-2.12%)
Mar 30, 2022 176.50 177.34 173.44 174.13 4,158,316 -3.31(-1.86%)
Mar 29, 2022 174.61 177.74 173.98 177.44 6,307,680 +4.95(+2.87%)
Mar 28, 2022 170.15 172.59 169.08 172.49 3,355,474 +0.72(+0.42%)
Mar 25, 2022 171.55 172.97 170.18 171.76 4,024,760 +0.64(+0.37%)
Mar 24, 2022 167.53 171.23 166.87 171.12 4,487,700 +4.77(+2.86%)
Mar 23, 2022 169.07 170.00 166.31 166.35 5,190,185 -3.04(-1.79%)
Mar 22, 2022 168.03 169.75 167.21 169.39 4,104,513 +1.75(+1.05%)
Mar 21, 2022 166.55 168.33 165.10 167.64 5,415,266 +0.34(+0.20%)
Mar 18, 2022 165.54 167.53 163.25 167.30 9,722,388 +1.51(+0.91%)
Mar 17, 2022 163.34 165.80 162.79 165.79 5,307,943 +1.99(+1.21%)
Mar 16, 2022 161.41 163.93 159.25 163.80 6,098,623 +3.73(+2.33%)
Mar 15, 2022 156.60 160.37 155.96 160.07 5,531,764 +5.20(+3.36%)
Mar 14, 2022 157.88 159.45 154.29 154.87 5,234,605 -3.38(-2.14%)
Mar 11, 2022 161.54 162.96 157.86 158.25 5,242,961 -2.20(-1.37%)
Mar 10, 2022 157.44 161.10 156.61 160.46 6,544,178 +0.25(+0.16%)
Mar 09, 2022 160.34 161.63 157.40 160.21 6,509,503 +4.75(+3.05%)
Mar 08, 2022 153.12 160.43 150.85 155.46 8,059,156 +2.28(+1.49%)
Mar 07, 2022 158.72 158.82 153.05 153.17 7,604,783 -4.73(-2.99%)
Mar 04, 2022 157.44 159.56 156.19 157.90 7,325,340 -0.95(-0.60%)
Mar 03, 2022 159.52 160.47 157.28 158.85 5,546,622 +0.84(+0.53%)
Mar 02, 2022 156.52 159.32 155.91 158.01 5,709,852 +2.61(+1.68%)
Mar 01, 2022 157.32 157.92 152.69 155.40 6,512,372 -2.51(-1.59%)
Feb 28, 2022 156.65 158.42 155.24 157.91 6,089,312 -0.77(-0.49%)
Feb 25, 2022 157.67 158.82 157.00 158.68 5,199,545 +1.14(+0.73%)
Feb 24, 2022 152.14 157.85 149.74 157.54 8,357,108 +3.67(+2.38%)
Feb 23, 2022 156.08 157.88 153.62 153.87 6,343,724 -0.97(-0.63%)
Feb 22, 2022 154.26 158.98 153.28 154.84 7,851,737 -0.05(-0.03%)
Feb 18, 2022 154.89 0 +1.94(+1.27%)
Feb 17, 2022 154.27 155.50 152.53 152.95 7,328,422 -3.34(-2.13%)
Feb 16, 2022 153.08 156.95 152.56 156.28 4,945,144 +1.92(+1.25%)
Feb 15, 2022 153.10 154.91 152.42 154.36 7,503,086 +3.44(+2.28%)
Feb 14, 2022 152.29 153.88 149.60 150.93 8,037,940 -1.79(-1.17%)
Feb 11, 2022 157.85 159.18 152.02 152.72 8,142,845 -5.81(-3.67%)
Feb 10, 2022 159.93 164.26 157.68 158.53 8,162,854 -5.62(-3.42%)
Feb 09, 2022 161.89 164.61 160.76 164.15 7,686,482 +3.79(+2.36%)
Feb 08, 2022 157.95 160.88 156.53 160.36 4,975,542 +2.49(+1.58%)
Feb 07, 2022 160.22 160.24 156.91 157.87 6,907,723 -1.37(-0.86%)
Feb 04, 2022 160.22 160.49 155.61 159.24 12,281,347 -3.87(-2.38%)
Feb 03, 2022 172.08 162.45 163.11 12,579,936 -11.38(-6.52%)
Feb 02, 2022 168.65 174.87 168.59 174.49 9,675,671 +6.08(+3.61%)
Feb 01, 2022 166.83 168.76 164.08 168.41 6,708,902 +3.72(+2.26%)
Jan 28, 2022 161.46 164.86 157.35 164.69 7,883,936 +3.37(+2.09%)
Jan 27, 2022 166.94 167.05 159.74 161.32 7,317,576 -3.25(-1.97%)
Jan 26, 2022 168.20 169.11 162.58 164.57 13,924,862 +4.03(+2.51%)
Jan 25, 2022 161.41 164.12 159.69 160.53 8,790,271 -4.04(-2.46%)
Jan 24, 2022 162.22 164.84 157.91 164.58 12,697,478 +2.49(+1.54%)
Jan 21, 2022 160.63 165.69 159.95 162.09 12,492,289 +2.02(+1.26%)
Jan 20, 2022 164.98 166.63 160.00 160.06 6,563,967 -4.47(-2.72%)
Jan 19, 2022 169.28 169.41 164.44 164.54 5,642,773 -3.67(-2.18%)
Jan 18, 2022 169.44 170.13 167.27 168.21 8,000,195 -4.37(-2.53%)
Jan 14, 2022 172.58 0 +2.64(+1.55%)
Jan 13, 2022 174.39 174.99 169.44 169.94 5,818,419 -1.74(-1.01%)
Jan 12, 2022 171.65 172.88 170.17 171.67 4,594,686 +1.28(+0.75%)
Jan 11, 2022 168.42 171.72 167.23 170.39 5,678,973 +1.55(+0.92%)
Jan 10, 2022 164.17 169.09 163.23 168.84 7,796,315 +3.25(+1.96%)
Jan 07, 2022 167.93 169.86 165.09 165.59 8,034,760 -6.76(-3.92%)
Jan 06, 2022 172.26 173.97 171.45 172.35 4,879,116 -0.05(-0.03%)
Jan 05, 2022 175.72 176.82 172.25 172.40 5,469,374 -3.67(-2.09%)
Jan 04, 2022 176.26 177.28 173.68 176.08 4,483,524 +0.19(+0.11%)
Jan 03, 2022 174.25 175.90 172.99 175.89 4,097,750 +1.97(+1.13%)
Dec 31, 2021 174.79 175.34 173.74 173.93 3,049,204 -0.87(-0.50%)
Dec 30, 2021 176.14 177.06 174.42 174.79 2,284,642 -1.29(-0.73%)
Dec 29, 2021 176.62 178.36 176.04 176.09 2,985,298 -0.27(-0.15%)
Dec 28, 2021 177.92 177.98 175.69 176.35 3,041,579 -0.68(-0.39%)
Dec 27, 2021 173.57 177.14 173.56 177.04 3,690,405 +4.10(+2.37%)
Dec 23, 2021 172.79 174.36 171.11 172.94 3,539,834 +0.43(+0.25%)
Dec 22, 2021 171.64 172.58 169.95 172.50 3,657,745 +0.52(+0.30%)
Dec 21, 2021 172.97 173.02 170.02 171.99 6,598,607 +1.97(+1.16%)
Dec 20, 2021 169.48 170.72 168.66 170.02 4,848,507 -1.90(-1.11%)
Dec 17, 2021 172.92 174.76 171.31 171.92 9,144,782 -1.79(-1.03%)
Dec 16, 2021 179.03 179.24 173.23 173.71 5,904,047 -4.80(-2.69%)
Dec 15, 2021 177.18 178.76 173.37 178.51 6,872,376 +2.93(+1.67%)
Dec 14, 2021 176.23 176.89 173.64 175.59 6,642,696 -2.74(-1.54%)
Dec 13, 2021 180.97 181.56 178.02 178.33 6,627,250 -2.55(-1.41%)
Dec 10, 2021 180.89 181.21 177.93 180.87 3,537,315 +2.40(+1.34%)
Dec 09, 2021 180.48 181.71 178.34 178.47 3,929,030 -2.76(-1.52%)
Dec 08, 2021 183.18 183.18 178.91 181.23 4,610,481 -2.44(-1.33%)
Dec 07, 2021 181.24 184.44 180.81 183.67 6,299,780 +4.08(+2.27%)
Dec 06, 2021 180.11 180.18 175.12 179.59 4,426,224 +1.14(+0.64%)
Dec 03, 2021 179.61 180.90 176.89 178.46 5,310,873 -0.18(-0.10%)
Dec 02, 2021 175.76 179.87 175.34 178.64 4,592,821 -0.39(-0.22%)
Dec 01, 2021 180.62 184.47 176.84 179.03 7,887,817 +1.50(+0.85%)
Nov 30, 2021 178.39 179.68 177.27 177.53 9,509,418 -1.85(-1.03%)
Nov 29, 2021 176.32 179.70 176.11 179.38 4,958,912 +5.65(+3.25%)
Nov 26, 2021 175.21 177.66 172.91 173.73 3,602,943 -4.93(-2.76%)
Nov 24, 2021 177.98 178.69 175.43 178.66 7,037,415 +0.89(+0.50%)
Nov 23, 2021 178.67 178.71 175.77 177.77 5,289,608 +0.13(+0.07%)
Nov 22, 2021 180.60 181.71 177.39 177.65 5,106,427 -2.45(-1.36%)
Nov 19, 2021 178.93 180.18 177.75 180.10 5,562,742 +1.79(+1.00%)
Nov 18, 2021 175.86 178.71 177.99 178.31 5,068,460 +3.37(+1.93%)
Nov 17, 2021 173.87 175.56 172.80 174.94 4,511,379 +0.97(+0.56%)
Nov 16, 2021 174.51 175.57 173.64 173.97 3,387,672 -0.66(-0.38%)
Nov 15, 2021 176.46 177.10 173.95 174.63 3,234,864 -0.78(-0.45%)
Nov 12, 2021 174.33 177.04 172.85 175.41 3,382,732 +1.37(+0.78%)
Nov 11, 2021 174.08 174.25 172.79 174.05 2,767,838 -1.11(-0.63%)
Nov 10, 2021 175.00 175.15 4,664,016 -0.91(-0.52%)
Nov 09, 2021 177.76 178.98 175.70 176.07 4,675,573 -1.45(-0.82%)
Nov 08, 2021 179.07 180.30 176.93 177.51 5,649,898 -0.96(-0.54%)
Nov 05, 2021 178.71 180.35 177.02 178.47 4,887,712 +2.11(+1.20%)
Nov 04, 2021 174.88 176.46 173.88 176.36 5,231,690 +1.77(+1.01%)
Nov 03, 2021 174.12 175.44 172.26 174.59 3,973,505 -0.14(-0.08%)
Nov 02, 2021 171.78 174.76 171.75 174.73 4,344,986 +1.73(+1.00%)
Nov 01, 2021 172.32 173.06 171.72 173.00 4,551,971 -0.01(-0.01%)
Oct 29, 2021 172.01 173.82 173.01 4,932,954 +0.70(+0.41%)
Oct 28, 2021 172.22 172.31 5,584,917 +0.71(+0.41%)
Oct 27, 2021 170.26 172.91 168.35 171.60 11,298,174 -9.06(-5.02%)
Oct 26, 2021 183.51 180.22 180.67 6,364,451 -2.95(-1.61%)
Oct 25, 2021 183.44 183.62 4,639,284 +1.04(+0.57%)
Oct 22, 2021 184.86 181.72 182.58 3,978,761 -2.04(-1.11%)
Oct 21, 2021 183.12 184.88 182.52 184.63 3,572,128 +1.76(+0.96%)
Oct 20, 2021 181.69 183.45 180.73 182.87 3,318,076 +1.05(+0.58%)
Oct 19, 2021 178.49 182.10 177.79 181.81 2,907,050 +3.04(+1.70%)
Oct 18, 2021 177.17 179.82 175.75 178.77 3,057,924 +0.42(+0.24%)
Oct 15, 2021 176.89 178.67 176.69 178.35 2,888,203 +1.80(+1.02%)
Oct 14, 2021 173.69 176.63 173.28 176.55 3,721,535 +4.94(+2.88%)
Oct 13, 2021 173.49 173.70 171.07 171.60 4,140,491 -1.27(-0.73%)
Oct 12, 2021 177.86 178.14 171.82 172.87 6,785,539 -4.48(-2.53%)
Oct 11, 2021 178.75 179.98 177.30 177.35 2,486,094 -1.72(-0.96%)
Oct 08, 2021 179.93 180.11 177.92 179.07 2,806,671 -0.06(-0.04%)
Oct 07, 2021 179.59 181.37 178.88 179.13 3,132,614 +0.84(+0.47%)
Oct 06, 2021 176.14 178.54 175.73 178.29 3,383,657 +0.47(+0.26%)
Oct 05, 2021 176.31 179.05 174.89 177.82 4,208,602 +3.19(+1.83%)
Oct 04, 2021 177.05 178.28 173.38 174.63 4,289,493 -3.11(-1.75%)
Oct 01, 2021 177.41 178.24 174.43 177.74 3,255,727 +1.45(+0.82%)
Sep 30, 2021 178.37 178.84 176.19 176.29 3,569,392 -0.79(-0.45%)
Sep 29, 2021 178.42 179.60 176.19 177.08 3,746,965 -1.67(-0.93%)
Sep 28, 2021 181.13 182.62 178.44 178.75 4,660,555 -4.99(-2.72%)
Sep 27, 2021 181.81 183.85 181.30 183.74 3,295,063 -0.29(-0.16%)
Sep 24, 2021 181.02 184.28 180.79 184.03 3,479,980 +1.82(+1.00%)
Sep 23, 2021 180.04 182.61 179.57 182.22 3,005,900 +2.52(+1.40%)
Sep 22, 2021 178.62 180.41 177.69 179.69 3,844,456 +2.71(+1.53%)
Sep 21, 2021 177.90 178.38 175.03 176.98 3,372,758 +0.34(+0.19%)
Sep 20, 2021 176.91 177.69 174.04 176.64 5,030,402 -3.36(-1.87%)
Sep 17, 2021 180.97 180.97 178.49 180.00 6,345,072 -0.52(-0.29%)
Sep 16, 2021 180.31 181.00 178.71 180.52 2,901,799 -0.62(-0.34%)
Sep 15, 2021 179.89 181.23 178.76 181.14 4,355,427 +2.19(+1.22%)
Sep 14, 2021 178.85 180.08 177.75 178.95 3,532,142 +1.04(+0.58%)
Sep 13, 2021 176.98 178.05 175.40 177.91 4,019,520 +3.05(+1.75%)
Sep 10, 2021 173.66 177.42 173.66 174.86 3,635,837 +2.00(+1.16%)
Sep 09, 2021 173.95 174.84 172.67 172.86 1,992,949 -0.30(-0.17%)
Sep 08, 2021 172.89 173.39 171.62 173.16 2,204,162 -0.61(-0.35%)
Sep 07, 2021 173.65 174.36 172.87 173.77 2,503,259 -0.38(-0.22%)
Sep 03, 2021 173.04 175.03 172.61 174.15 2,293,378 +0.43(+0.25%)
Sep 02, 2021 173.54 173.73 172.47 173.72 2,247,530 +0.97(+0.56%)
Sep 01, 2021 175.89 175.89 172.59 172.75 4,946,292 -2.35(-1.34%)
Aug 31, 2021 176.19 176.74 173.45 175.10 4,609,299 -0.48(-0.27%)
Aug 30, 2021 175.54 176.37 174.91 175.58 2,581,778 +0.83(+0.48%)
Aug 27, 2021 172.80 175.00 172.49 174.74 3,118,241 +2.33(+1.35%)
Aug 26, 2021 172.12 172.97 171.12 172.41 3,968,343 -0.10(-0.06%)
Aug 25, 2021 172.77 173.46 171.85 172.51 3,448,674 +0.25(+0.14%)
Aug 24, 2021 172.36 173.83 172.00 172.26 3,562,292 -0.03(-0.02%)
Aug 23, 2021 170.41 173.02 170.20 172.29 3,847,630 +2.64(+1.56%)
Aug 20, 2021 169.92 170.74 168.14 169.65 4,203,465 -0.06(-0.04%)
Aug 19, 2021 167.60 170.57 166.89 169.72 4,221,361 +1.14(+0.67%)
Aug 18, 2021 170.33 171.11 168.36 168.58 3,120,937 -2.31(-1.35%)
Aug 17, 2021 172.93 173.11 169.77 170.89 3,719,905 -3.28(-1.89%)
Aug 16, 2021 172.88 174.23 172.52 174.17 2,732,461 +1.10(+0.64%)
Aug 13, 2021 172.01 173.15 171.51 173.07 2,097,385 +0.76(+0.44%)
Aug 12, 2021 173.21 173.40 170.74 172.31 4,306,242 -1.50(-0.86%)
Aug 11, 2021 175.34 175.34 172.43 173.81 2,550,602 -0.14(-0.08%)
Aug 10, 2021 174.76 174.76 171.35 173.94 3,812,936 -0.73(-0.42%)
Aug 09, 2021 177.27 177.50 174.57 174.68 2,612,254 -2.31(-1.31%)
Aug 06, 2021 176.44 177.59 176.27 176.99 2,632,590 -0.18(-0.10%)
Aug 05, 2021 177.75 177.84 175.72 177.16 3,019,615 +0.72(+0.41%)
Aug 04, 2021 174.16 177.35 173.58 176.45 4,135,707 +2.80(+1.61%)
Aug 03, 2021 175.12 175.59 171.92 173.65 4,037,866 -1.28(-0.73%)
Aug 02, 2021 176.47 177.57 174.64 174.93 3,186,501 +0.09(+0.05%)
Jul 30, 2021 172.89 175.14 172.77 174.83 2,749,421 +0.72(+0.42%)
Jul 29, 2021 172.28 174.68 172.28 174.11 3,359,513 +2.73(+1.59%)
Jul 28, 2021 170.89 171.97 169.70 171.38 3,223,829 +1.58(+0.93%)
Jul 27, 2021 171.99 172.28 167.14 169.80 5,069,641 -2.87(-1.66%)
Jul 26, 2021 170.00 173.34 169.96 172.67 4,924,443 +1.29(+0.75%)
Jul 23, 2021 168.94 171.45 167.07 171.38 6,523,271 +3.63(+2.17%)
Jul 22, 2021 169.41 171.16 167.40 167.74 13,893,810 -9.42(-5.32%)
Jul 21, 2021 171.88 177.17 171.89 177.16 6,984,449 +5.90(+3.45%)
Jul 20, 2021 170.62 172.55 169.43 171.26 4,700,641 +1.40(+0.82%)
Jul 19, 2021 168.07 169.95 167.25 169.87 4,584,590 +0.11(+0.06%)
Jul 16, 2021 172.63 173.52 169.40 169.76 4,755,628 -1.95(-1.14%)
Jul 15, 2021 173.73 174.47 170.93 171.71 4,669,928 -2.75(-1.58%)
Jul 14, 2021 176.03 177.03 173.96 174.47 3,936,238 +0.07(+0.04%)
Jul 13, 2021 174.42 175.54 173.95 174.39 2,954,827 -0.66(-0.38%)
Jul 12, 2021 173.80 175.14 173.38 175.05 4,461,734 +1.50(+0.87%)
Jul 09, 2021 171.63 174.09 170.56 173.54 3,408,842 +1.85(+1.08%)
Jul 08, 2021 171.06 172.66 169.07 171.69 3,450,553 -1.41(-0.81%)
Jul 07, 2021 175.82 176.03 172.37 173.10 3,014,516 -1.29(-0.74%)
Jul 06, 2021 175.65 175.82 172.88 174.39 2,872,148 -0.92(-0.53%)
Jul 02, 2021 175.70 175.85 174.13 175.31 2,620,443 +1.25(+0.72%)
Jul 01, 2021 175.14 175.56 173.35 174.06 3,789,029 -1.33(-0.76%)
Jun 30, 2021 175.89 176.03 174.66 175.40 2,946,662 -0.53(-0.30%)
Jun 29, 2021 174.68 176.04 174.14 175.93 2,311,417 +1.23(+0.71%)
Jun 28, 2021 172.36 175.47 172.36 174.69 3,539,859 +3.06(+1.79%)
Jun 25, 2021 171.52 173.53 170.88 171.63 5,086,474 -0.40(-0.23%)
Jun 24, 2021 171.52 172.11 170.97 172.03 3,153,924 +2.29(+1.35%)
Jun 23, 2021 170.09 171.00 169.64 169.74 2,711,646 -0.86(-0.50%)
Jun 22, 2021 169.18 170.82 168.13 170.60 3,617,789 +0.85(+0.50%)
Jun 21, 2021 168.05 170.23 167.24 169.75 4,134,734 +2.77(+1.66%)
Jun 18, 2021 169.66 169.93 166.46 166.98 8,261,579 -4.18(-2.44%)
Jun 17, 2021 170.78 172.87 169.83 171.15 3,532,895 -0.07(-0.04%)
Jun 16, 2021 173.22 173.75 169.92 171.23 3,681,579 -0.80(-0.47%)
Jun 15, 2021 173.72 173.96 171.58 172.03 2,850,706 -1.50(-0.87%)
Jun 14, 2021 171.71 173.62 170.62 173.53 3,684,225 +1.45(+0.84%)
Jun 11, 2021 171.55 172.15 170.51 172.09 2,531,956 +0.61(+0.36%)
Jun 10, 2021 169.96 172.29 169.56 171.47 3,496,039 +1.41(+0.83%)
Jun 09, 2021 171.56 171.59 169.80 170.06 3,143,242 -0.44(-0.26%)
Jun 08, 2021 173.27 173.27 169.75 170.50 3,358,912 -1.48(-0.86%)
Jun 07, 2021 172.57 173.12 171.16 171.97 2,988,883 -1.39(-0.80%)
Jun 04, 2021 171.27 173.64 171.00 173.36 3,796,718 +3.71(+2.19%)
Jun 03, 2021 171.19 171.35 168.65 169.65 4,610,644 -4.33(-2.49%)
Jun 02, 2021 172.84 174.08 171.78 173.98 3,440,301 +1.60(+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.