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 28, 2021 173.34 174.24 172.63 173.13 3,625,313 +0.63(+0.37%)
May 27, 2021 172.15 173.34 171.36 172.50 11,081,909 +0.70(+0.41%)
May 26, 2021 171.53 173.09 170.50 171.80 4,628,501 -0.34(-0.20%)
May 25, 2021 172.81 173.01 171.36 172.14 4,681,743 +0.04(+0.02%)
May 24, 2021 170.06 172.71 170.06 172.10 4,579,447 +3.36(+1.99%)
May 21, 2021 170.28 170.28 167.95 168.75 4,037,239 -0.26(-0.16%)
May 20, 2021 166.26 170.14 166.26 169.01 5,904,009 +3.26(+1.97%)
May 19, 2021 159.84 165.94 159.62 165.75 5,240,845 +2.60(+1.59%)
May 18, 2021 165.19 165.87 162.89 163.15 3,787,066 -1.79(-1.08%)
May 17, 2021 166.23 166.34 163.13 164.93 4,563,497 -2.22(-1.33%)
May 14, 2021 164.81 168.66 163.72 167.16 4,860,835 +3.90(+2.39%)
May 13, 2021 164.17 164.75 161.67 163.26 4,781,636 +2.18(+1.35%)
May 12, 2021 163.89 164.27 160.78 161.08 5,808,510 -6.02(-3.60%)
May 11, 2021 162.14 167.40 161.81 167.09 5,088,756 +1.05(+0.63%)
May 10, 2021 170.83 170.83 165.84 166.05 5,022,818 -5.21(-3.04%)
May 07, 2021 170.29 171.56 169.12 171.25 5,034,033 +3.18(+1.89%)
May 06, 2021 165.94 168.59 164.13 168.07 4,961,806 +2.39(+1.44%)
May 05, 2021 165.10 167.07 163.75 165.68 5,763,942 +2.39(+1.46%)
May 04, 2021 162.59 163.49 160.10 163.29 5,720,844 +0.22(+0.13%)
May 03, 2021 165.54 165.82 161.95 163.07 5,629,153 -1.57(-0.95%)
Apr 30, 2021 166.16 166.82 163.38 164.64 6,790,424 -3.91(-2.32%)
Apr 29, 2021 166.57 168.76 165.68 168.56 5,012,780 +3.63(+2.20%)
Apr 28, 2021 164.76 166.90 163.28 164.93 10,400,200 -7.61(-4.41%)
Apr 27, 2021 173.30 174.62 172.15 172.54 4,258,468 -1.04(-0.60%)
Apr 26, 2021 171.31 174.32 170.42 173.58 4,235,681 +2.30(+1.35%)
Apr 23, 2021 169.64 172.36 169.18 171.28 3,872,176 +2.74(+1.63%)
Apr 22, 2021 169.32 171.25 167.60 168.54 4,247,782 -2.81(-1.64%)
Apr 21, 2021 170.44 171.57 167.78 171.35 5,287,805 +3.29(+1.96%)
Apr 20, 2021 169.61 169.61 167.16 168.06 4,695,180 -1.62(-0.96%)
Apr 19, 2021 172.66 173.34 169.37 169.68 5,880,421 -4.42(-2.54%)
Apr 16, 2021 175.67 176.68 173.83 174.10 6,386,269 -1.12(-0.64%)
Apr 15, 2021 174.10 175.55 173.09 175.22 4,929,929 +2.58(+1.49%)
Apr 14, 2021 172.76 173.71 171.45 172.65 3,919,263 -0.83(-0.48%)
Apr 13, 2021 174.29 175.07 172.13 173.47 4,419,994 -1.08(-0.62%)
Apr 12, 2021 174.74 176.63 173.56 174.55 4,966,429 -2.72(-1.53%)
Apr 09, 2021 175.35 177.39 174.83 177.27 3,447,630 +0.21(+0.12%)
Apr 08, 2021 177.87 177.87 175.38 177.06 3,480,691 +1.91(+1.09%)
Apr 07, 2021 176.39 176.42 173.72 175.15 4,055,687 -1.36(-0.77%)
Apr 06, 2021 176.17 178.55 175.10 176.51 3,866,104 -2.12(-1.19%)
Apr 05, 2021 175.97 179.22 175.64 178.63 4,766,226 +4.42(+2.54%)
Apr 01, 2021 173.35 174.65 172.37 174.22 5,050,565 +2.78(+1.62%)
Mar 31, 2021 170.17 172.75 169.20 171.43 5,983,524 +2.77(+1.64%)
Mar 30, 2021 171.00 171.00 167.47 168.66 4,915,009 -0.22(-0.13%)
Mar 29, 2021 167.68 170.26 166.67 168.88 5,494,271 -1.83(-1.07%)
Mar 26, 2021 161.24 171.32 160.56 170.71 7,015,316 +8.81(+5.44%)
Mar 25, 2021 161.03 162.78 157.61 161.91 5,378,237 -0.37(-0.23%)
Mar 24, 2021 163.27 165.72 162.17 162.28 5,573,636 +0.11(+0.07%)
Mar 23, 2021 165.01 165.61 161.20 162.17 5,168,778 -1.20(-0.73%)
Mar 22, 2021 161.72 164.81 161.24 163.37 4,934,745 +3.74(+2.34%)
Mar 19, 2021 159.37 161.51 156.43 159.63 9,312,451 +1.47(+0.93%)
Mar 18, 2021 159.79 163.07 158.05 158.16 4,646,082 -4.53(-2.78%)
Mar 17, 2021 159.14 163.44 158.21 162.69 4,414,957 +2.00(+1.25%)
Mar 16, 2021 159.87 162.20 159.49 160.68 4,555,878 +2.02(+1.27%)
Mar 15, 2021 157.35 158.82 155.80 158.66 4,273,658 +1.22(+0.77%)
Mar 12, 2021 156.94 157.92 154.88 157.44 3,874,602 -1.25(-0.79%)
Mar 11, 2021 156.48 159.28 156.44 158.69 5,515,085 +5.02(+3.26%)
Mar 10, 2021 155.48 156.93 153.58 153.68 4,707,892 -0.85(-0.55%)
Mar 09, 2021 151.64 155.88 150.84 154.53 8,388,407 +7.48(+5.09%)
Mar 08, 2021 150.93 152.63 146.74 147.05 6,680,458 -5.29(-3.47%)
Mar 05, 2021 151.97 153.14 146.97 152.34 6,263,018 +4.25(+2.87%)
Mar 04, 2021 154.65 154.98 146.65 148.08 9,166,076 -6.66(-4.30%)
Mar 03, 2021 157.91 159.30 154.53 154.74 5,197,988 -3.90(-2.46%)
Mar 02, 2021 161.07 161.15 157.97 158.64 5,954,803 -2.52(-1.56%)
Mar 01, 2021 158.27 161.33 157.01 161.16 5,260,274 +4.90(+3.13%)
Feb 26, 2021 157.18 157.70 153.42 156.26 6,681,390 +1.58(+1.02%)
Feb 25, 2021 161.91 161.91 154.26 154.69 6,722,094 -8.04(-4.94%)
Feb 24, 2021 155.68 163.07 154.72 162.72 5,622,288 +5.93(+3.78%)
Feb 23, 2021 157.99 158.23 152.85 156.79 7,181,145 -0.22(-0.14%)
Feb 22, 2021 159.65 160.48 156.64 157.01 4,834,864 -4.77(-2.95%)
Feb 19, 2021 161.33 162.89 160.23 161.78 4,683,565 +1.67(+1.04%)
Feb 18, 2021 160.94 161.03 158.01 160.11 4,624,819 -1.83(-1.13%)
Feb 17, 2021 162.57 163.47 159.97 161.94 4,757,141 -2.02(-1.23%)
Feb 16, 2021 163.28 164.91 162.22 163.97 4,285,099 +1.02(+0.62%)
Feb 12, 2021 161.46 163.19 160.85 162.95 2,791,905 +0.38(+0.23%)
Feb 11, 2021 159.65 162.96 159.14 162.57 5,264,930 +4.41(+2.79%)
Feb 10, 2021 158.92 159.77 156.58 158.16 3,764,389 +0.61(+0.39%)
Feb 09, 2021 158.28 158.94 157.22 157.55 3,061,032 -1.30(-0.82%)
Feb 08, 2021 155.42 159.09 154.97 158.85 5,068,066 +4.71(+3.05%)
Feb 05, 2021 156.75 157.09 152.44 154.14 4,459,441 -1.88(-1.20%)
Feb 04, 2021 154.17 156.13 152.44 156.02 3,880,298 +3.10(+2.03%)
Feb 03, 2021 158.54 158.98 152.84 152.92 5,531,852 -5.60(-3.53%)
Feb 02, 2021 156.97 159.38 156.03 158.51 5,357,655 +2.08(+1.33%)
Feb 01, 2021 151.81 156.93 151.50 156.44 6,300,219 +6.14(+4.09%)
Jan 29, 2021 151.29 152.39 148.78 150.29 6,581,179 -2.29(-1.50%)
Jan 28, 2021 151.36 154.27 148.89 152.58 7,529,522 +5.68(+3.87%)
Jan 27, 2021 150.07 151.13 146.10 146.90 11,102,460 -7.70(-4.98%)
Jan 26, 2021 155.14 157.13 154.45 154.60 5,911,881 -1.31(-0.84%)
Jan 25, 2021 156.31 157.40 153.89 155.91 5,989,661 +0.10(+0.06%)
Jan 22, 2021 157.32 158.19 155.75 155.81 4,144,875 -2.06(-1.31%)
Jan 21, 2021 157.26 158.21 155.18 157.87 3,975,006 +1.60(+1.02%)
Jan 20, 2021 157.64 157.95 155.79 156.28 4,801,839 -0.78(-0.49%)
Jan 19, 2021 154.34 157.51 154.34 157.05 6,962,855 +4.51(+2.96%)
Jan 15, 2021 154.16 154.26 151.08 152.54 4,142,102 -2.27(-1.47%)
Jan 14, 2021 154.27 155.56 153.59 154.82 3,789,082 +0.27(+0.17%)
Jan 13, 2021 155.34 155.84 154.06 154.55 3,275,770 -0.80(-0.52%)
Jan 12, 2021 154.44 156.57 154.15 155.35 3,778,322 +0.89(+0.58%)
Jan 11, 2021 153.49 155.12 152.50 154.46 5,049,911 +0.13(+0.09%)
Jan 08, 2021 154.28 155.75 152.25 154.32 5,053,684 +2.90(+1.92%)
Jan 07, 2021 149.06 152.10 148.60 151.42 6,292,659 +3.35(+2.27%)
Jan 06, 2021 146.33 150.98 146.12 148.06 5,827,730 +0.73(+0.50%)
Jan 05, 2021 145.79 147.44 145.41 147.33 5,250,629 +1.07(+0.73%)
Jan 04, 2021 148.41 151.33 144.94 146.26 5,168,367 -1.72(-1.16%)
Dec 31, 2020 147.98 147.98 147.98 2,453,903 +1.29(+0.88%)
Dec 30, 2020 145.96 147.08 145.85 146.69 2,453,903 +1.37(+0.94%)
Dec 29, 2020 146.03 146.68 144.77 145.32 2,698,460 -0.26(-0.18%)
Dec 28, 2020 147.65 147.65 145.16 145.58 2,372,736 -0.15(-0.11%)
Dec 24, 2020 144.91 145.93 144.69 145.74 1,158,249 +0.59(+0.41%)
Dec 23, 2020 146.24 147.17 144.99 145.14 2,232,032 -1.39(-0.95%)
Dec 22, 2020 146.23 147.38 146.12 146.53 2,929,172 +0.08(+0.06%)
Dec 21, 2020 145.66 146.78 143.86 146.45 3,412,669 -1.48(-1.00%)
Dec 18, 2020 147.30 148.42 146.15 147.93 7,844,218 +1.25(+0.85%)
Dec 17, 2020 146.88 146.97 145.53 146.68 5,826,606 +0.51(+0.35%)
Dec 16, 2020 146.91 147.29 145.09 146.17 3,491,373 -0.23(-0.16%)
Dec 15, 2020 146.08 146.72 145.35 146.41 6,357,611 +2.04(+1.41%)
Dec 14, 2020 145.57 146.74 144.25 144.37 6,648,298 -0.44(-0.31%)
Dec 11, 2020 144.81 146.02 143.93 144.81 4,598,059 -1.25(-0.86%)
Dec 10, 2020 146.21 146.85 144.96 146.06 6,207,279 -0.69(-0.47%)
Dec 09, 2020 148.59 150.09 146.03 146.75 6,204,293 -3.53(-2.35%)
Dec 08, 2020 149.94 150.79 148.77 150.28 3,615,556 +0.35(+0.23%)
Dec 07, 2020 150.00 150.07 148.98 149.93 5,152,165 -0.21(-0.14%)
Dec 04, 2020 146.97 150.21 146.53 150.14 4,149,755 +4.09(+2.80%)
Dec 03, 2020 147.11 148.37 145.70 146.04 5,300,066 -0.67(-0.46%)
Dec 02, 2020 146.78 147.48 145.90 146.71 4,670,751 -0.69(-0.47%)
Dec 01, 2020 146.63 148.16 145.73 147.41 5,428,406 +2.02(+1.39%)
Nov 30, 2020 143.56 145.62 142.20 145.39 5,373,370 +2.04(+1.42%)
Nov 27, 2020 143.70 144.52 143.16 143.35 3,420,844 +1.25(+0.88%)
Nov 25, 2020 143.85 144.28 141.79 142.09 3,930,594 -1.58(-1.10%)
Nov 24, 2020 143.01 143.77 141.28 143.67 5,504,309 +1.74(+1.23%)
Nov 23, 2020 141.46 143.10 139.88 141.93 3,108,821 +0.54(+0.38%)
Nov 20, 2020 141.84 143.13 141.15 141.39 3,341,653 -0.41(-0.29%)
Nov 19, 2020 138.06 141.94 137.69 141.80 2,734,290 +3.35(+2.42%)
Nov 18, 2020 140.42 140.96 138.32 138.44 3,323,555 -1.76(-1.25%)
Nov 17, 2020 141.91 142.74 139.91 140.20 3,911,546 -2.53(-1.77%)
Nov 16, 2020 141.80 143.70 141.21 142.74 3,832,626 +1.50(+1.06%)
Nov 13, 2020 141.23 142.44 139.90 141.24 2,706,019 +1.94(+1.39%)
Nov 12, 2020 140.67 141.49 138.54 139.30 2,891,560 -1.08(-0.77%)
Nov 11, 2020 139.69 140.60 138.53 140.38 3,878,756 +3.80(+2.78%)
Nov 10, 2020 140.09 140.97 136.16 136.59 6,318,159 -4.26(-3.03%)
Nov 09, 2020 146.06 148.43 140.71 140.85 5,887,065 -1.37(-0.96%)
Nov 06, 2020 140.70 142.65 139.70 142.22 4,678,138 +1.97(+1.40%)
Nov 05, 2020 139.61 140.92 138.99 140.26 5,143,135 +3.18(+2.32%)
Nov 04, 2020 135.96 138.40 133.84 137.07 5,562,541 +4.26(+3.21%)
Nov 03, 2020 132.41 133.97 132.23 132.81 3,980,056 +1.53(+1.17%)
Nov 02, 2020 132.05 132.45 130.03 131.28 4,164,120 +0.91(+0.70%)
Oct 30, 2020 130.74 131.59 128.51 130.37 6,019,280 -1.44(-1.09%)
Oct 29, 2020 127.75 132.82 127.43 131.81 6,211,383 +3.80(+2.97%)
Oct 28, 2020 129.53 130.57 126.90 128.01 8,280,960 -3.69(-2.80%)
Oct 27, 2020 132.16 132.78 131.19 131.70 4,582,815 +1.05(+0.80%)
Oct 26, 2020 132.67 132.94 129.10 130.65 4,793,148 -3.59(-2.67%)
Oct 23, 2020 132.86 134.28 132.77 134.24 3,920,293 +1.56(+1.17%)
Oct 22, 2020 131.43 133.28 130.54 132.69 3,538,139 +1.87(+1.43%)
Oct 21, 2020 133.47 133.79 129.50 130.81 7,483,714 -4.21(-3.12%)
Oct 20, 2020 135.88 136.28 133.99 135.02 4,376,192 +0.06(+0.05%)
Oct 19, 2020 137.21 138.68 134.51 134.96 4,719,835 -2.11(-1.54%)
Oct 16, 2020 137.83 138.68 136.72 137.07 5,139,254 +0.51(+0.37%)
Oct 15, 2020 135.91 137.01 135.05 136.56 3,279,974 -0.20(-0.14%)
Oct 14, 2020 138.31 138.51 136.23 136.76 3,650,107 -1.54(-1.11%)
Oct 13, 2020 138.85 139.54 137.57 138.30 3,936,635 -0.37(-0.26%)
Oct 12, 2020 136.59 139.44 135.92 138.66 5,750,559 +3.57(+2.64%)
Oct 09, 2020 134.35 135.64 133.25 135.09 4,702,810 +2.55(+1.92%)
Oct 08, 2020 131.44 132.76 131.20 132.54 2,594,834 +1.17(+0.89%)
Oct 07, 2020 130.11 131.85 129.63 131.37 3,178,758 +2.60(+2.02%)
Oct 06, 2020 128.77 131.72 127.98 128.77 3,818,940 -0.21(-0.16%)
Oct 05, 2020 127.38 129.11 126.73 128.98 3,410,278 +2.68(+2.12%)
Oct 02, 2020 127.19 128.84 126.08 126.30 4,388,574 -3.42(-2.64%)
Oct 01, 2020 130.20 131.79 128.90 129.72 4,949,966 +1.90(+1.48%)
Sep 30, 2020 126.36 129.13 125.78 127.82 6,255,174 +1.16(+0.91%)
Sep 29, 2020 127.38 128.06 126.40 126.67 3,041,684 -0.39(-0.31%)
Sep 28, 2020 125.52 127.12 125.08 127.06 3,858,549 +3.24(+2.62%)
Sep 25, 2020 121.70 124.52 120.63 123.82 3,391,465 +1.46(+1.19%)
Sep 24, 2020 120.06 123.82 120.06 122.36 3,251,791 +1.37(+1.13%)
Sep 23, 2020 124.51 124.51 120.60 120.99 6,441,623 -3.12(-2.52%)
Sep 22, 2020 123.34 124.27 121.41 124.12 3,589,420 +1.49(+1.22%)
Sep 21, 2020 121.63 122.75 120.24 122.62 6,742,701 -1.50(-1.21%)
Sep 18, 2020 126.35 126.94 122.64 124.13 7,848,517 -1.56(-1.24%)
Sep 17, 2020 122.12 125.80 121.67 125.68 6,306,036 +0.64(+0.52%)
Sep 16, 2020 127.20 127.23 124.98 125.04 4,012,292 -0.86(-0.68%)
Sep 15, 2020 125.14 126.96 124.75 125.90 3,037,074 +1.89(+1.52%)
Sep 14, 2020 123.82 124.53 123.20 124.01 3,485,768 +1.93(+1.58%)
Sep 11, 2020 123.73 124.43 121.07 122.08 3,937,049 -0.73(-0.60%)
Sep 10, 2020 124.81 126.44 121.94 122.81 4,452,500 -2.23(-1.78%)
Sep 09, 2020 123.72 126.09 122.81 125.04 6,052,920 +3.26(+2.68%)
Sep 08, 2020 121.92 124.17 121.52 121.78 6,583,681 -3.97(-3.15%)
Sep 04, 2020 126.09 127.58 123.28 125.75 5,866,587 -1.07(-0.85%)
Sep 03, 2020 131.59 131.99 125.83 126.82 6,551,013 -5.34(-4.04%)
Sep 02, 2020 131.10 132.82 130.24 132.17 5,115,417 +2.40(+1.85%)
Sep 01, 2020 128.01 129.86 127.15 129.77 3,981,732 +2.51(+1.98%)
Aug 31, 2020 127.70 128.25 126.96 127.25 4,853,229 -1.20(-0.93%)
Aug 28, 2020 126.68 128.54 126.31 128.45 3,222,450 +1.79(+1.41%)
Aug 27, 2020 128.07 128.22 125.79 126.66 3,128,989 -0.86(-0.67%)
Aug 26, 2020 126.51 127.73 126.33 127.52 3,322,349 +0.71(+0.56%)
Aug 25, 2020 126.74 127.31 126.20 126.81 3,173,294 +0.57(+0.45%)
Aug 24, 2020 126.10 126.95 125.25 126.24 3,173,940 +0.62(+0.49%)
Aug 21, 2020 123.64 125.77 122.81 125.62 4,895,618 +1.58(+1.27%)
Aug 20, 2020 122.92 124.55 122.30 124.05 3,084,484 +0.08(+0.06%)
Aug 19, 2020 125.03 126.11 123.56 123.97 4,248,458 -0.74(-0.60%)
Aug 18, 2020 124.39 124.84 123.72 124.71 3,083,987 +0.92(+0.74%)
Aug 17, 2020 123.41 124.65 123.20 123.79 2,659,129 +0.83(+0.68%)
Aug 14, 2020 123.29 123.81 122.64 122.95 2,304,431 +0.18(+0.15%)
Aug 13, 2020 123.63 124.07 122.60 122.78 3,289,289 -1.33(-1.07%)
Aug 12, 2020 123.06 124.56 122.33 124.11 3,433,573 +2.33(+1.91%)
Aug 11, 2020 122.47 124.28 121.43 121.78 6,013,459 +0.56(+0.47%)
Aug 10, 2020 119.26 121.58 118.59 121.22 6,173,558 +1.66(+1.39%)
Aug 07, 2020 119.72 120.05 118.59 119.56 3,191,172 -0.16(-0.13%)
Aug 06, 2020 118.69 119.79 118.19 119.72 3,308,366 +0.93(+0.78%)
Aug 05, 2020 116.82 118.87 116.80 118.79 4,881,903 +0.42(+0.35%)
Aug 04, 2020 115.52 118.46 115.22 118.37 5,988,021 +2.60(+2.25%)
Aug 03, 2020 114.72 115.93 114.30 115.77 4,816,666 +1.59(+1.39%)
Jul 31, 2020 114.90 115.12 112.28 114.18 8,985,932 -1.20(-1.04%)
Jul 30, 2020 114.99 116.26 114.35 115.38 4,632,204 -1.66(-1.41%)
Jul 29, 2020 116.41 117.62 116.10 117.04 3,169,844 +1.34(+1.16%)
Jul 28, 2020 116.38 117.19 115.33 115.69 3,987,630 -1.77(-1.51%)
Jul 27, 2020 115.89 117.65 115.61 117.46 4,357,405 +2.21(+1.92%)
Jul 24, 2020 115.36 117.33 113.90 115.25 5,710,587 +0.53(+0.46%)
Jul 23, 2020 118.25 118.38 114.08 114.72 8,764,173 -3.10(-2.63%)
Jul 22, 2020 119.67 120.18 116.01 117.83 12,273,186 -2.62(-2.18%)
Jul 21, 2020 121.88 122.38 120.25 120.45 8,697,408 -0.98(-0.81%)
Jul 20, 2020 119.31 121.80 118.42 121.43 5,199,736 +2.39(+2.01%)
Jul 17, 2020 118.70 120.02 117.58 119.04 5,248,417 +1.52(+1.29%)
Jul 16, 2020 116.33 117.97 116.03 117.52 3,753,993 +0.03(+0.02%)
Jul 15, 2020 116.85 117.76 115.66 117.49 4,077,117 +0.23(+0.20%)
Jul 14, 2020 113.61 117.56 112.65 117.26 4,777,426 +2.73(+2.38%)
Jul 13, 2020 117.36 118.77 114.24 114.53 5,468,450 -1.52(-1.31%)
Jul 10, 2020 115.77 116.68 114.65 116.05 2,990,997 +0.09(+0.08%)
Jul 09, 2020 114.50 117.35 112.82 115.96 5,598,286 +1.00(+0.87%)
Jul 08, 2020 115.28 115.35 113.53 114.96 4,031,471 +0.62(+0.54%)
Jul 07, 2020 114.45 115.11 114.02 114.33 4,249,957 -0.83(-0.72%)
Jul 06, 2020 113.36 116.05 112.20 115.16 5,575,528 +3.31(+2.96%)
Jul 02, 2020 112.37 113.06 111.15 111.85 5,397,675 +0.90(+0.81%)
Jul 01, 2020 112.56 112.79 110.84 110.96 4,523,827 -1.93(-1.71%)
Jun 30, 2020 110.60 113.53 110.56 112.89 6,267,650 +1.96(+1.76%)
Jun 29, 2020 110.11 111.09 108.84 110.93 3,981,695 +1.25(+1.14%)
Jun 26, 2020 110.81 111.04 108.82 109.68 11,102,525 -1.50(-1.35%)
Jun 25, 2020 110.24 111.44 108.78 111.19 2,943,719 +0.95(+0.86%)
Jun 24, 2020 111.39 112.73 109.47 110.24 5,339,427 -2.34(-2.08%)
Jun 23, 2020 112.58 113.89 112.02 112.57 5,262,868 +1.24(+1.11%)
Jun 22, 2020 110.93 111.54 109.45 111.34 4,136,538 +0.31(+0.28%)
Jun 19, 2020 113.85 114.01 110.22 111.03 11,671,549 -0.97(-0.87%)
Jun 18, 2020 111.78 112.58 111.21 112.00 3,444,709 -0.21(-0.19%)
Jun 17, 2020 112.97 113.68 111.84 112.22 3,300,119 +0.10(+0.09%)
Jun 16, 2020 114.04 114.81 110.66 112.12 3,969,903 +1.67(+1.51%)
Jun 15, 2020 108.08 110.72 107.40 110.45 5,795,691 +0.23(+0.21%)
Jun 12, 2020 113.15 113.57 108.82 110.22 6,693,301 -0.57(-0.51%)
Jun 11, 2020 114.73 114.89 110.54 110.79 6,764,301 -6.04(-5.17%)
Jun 10, 2020 117.76 118.06 116.46 116.82 4,505,499 -0.64(-0.54%)
Jun 09, 2020 116.78 118.17 115.71 117.46 5,005,205 -0.66(-0.56%)
Jun 08, 2020 116.17 118.50 115.25 118.12 6,301,569 +1.26(+1.08%)
Jun 05, 2020 116.43 120.63 116.07 116.86 8,760,522 +2.54(+2.22%)
Jun 04, 2020 112.36 114.69 112.28 114.32 5,682,973 +1.22(+1.08%)
Jun 03, 2020 112.62 114.22 111.70 113.10 8,605,208 +4.04(+3.70%)
Jun 02, 2020 105.44 109.29 104.77 109.06 8,184,650 +4.28(+4.08%)
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.