Skip to main content

Texas Instruments (NQ: TXN )

174.22 +1.35 (+0.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 91.39 92.97 91.11 91.38 5,094,752 -0.99(-1.07%)
May 30, 2019 91.53 92.95 91.22 92.37 3,841,983 +1.13(+1.24%)
May 29, 2019 89.93 91.90 88.98 91.24 5,620,089 +0.82(+0.91%)
May 28, 2019 92.76 92.82 90.36 90.42 6,513,924 -1.62(-1.76%)
May 24, 2019 93.32 94.17 91.91 92.04 3,180,681 -0.67(-0.73%)
May 23, 2019 92.67 92.85 91.41 92.71 5,511,170 -0.83(-0.89%)
May 22, 2019 93.38 94.52 93.21 93.54 3,763,477 -0.19(-0.21%)
May 21, 2019 93.65 94.61 93.10 93.74 5,681,537 +1.99(+2.17%)
May 20, 2019 90.31 92.76 90.31 91.75 8,583,958 -1.80(-1.93%)
May 17, 2019 94.77 95.91 92.96 93.55 7,926,704 -2.12(-2.22%)
May 16, 2019 95.43 96.92 94.70 95.67 5,354,276 -0.95(-0.98%)
May 15, 2019 94.61 97.12 94.36 96.62 5,483,263 +1.09(+1.15%)
May 14, 2019 94.80 96.23 94.51 95.52 4,615,866 +1.69(+1.80%)
May 13, 2019 95.64 96.67 93.50 93.83 8,980,858 -4.81(-4.88%)
May 10, 2019 97.99 99.11 95.80 98.64 4,782,779 +0.39(+0.40%)
May 09, 2019 97.14 98.85 96.54 98.25 5,499,238 -0.36(-0.36%)
May 08, 2019 98.83 100.53 98.54 98.61 5,501,285 -1.20(-1.20%)
May 07, 2019 99.87 100.25 98.34 99.81 6,766,812 -1.69(-1.67%)
May 06, 2019 99.97 101.62 99.43 101.50 4,536,179 -1.41(-1.37%)
May 03, 2019 102.90 103.35 101.72 102.91 4,211,001 +0.68(+0.67%)
May 02, 2019 101.30 103.19 101.20 102.22 5,207,627 +1.02(+1.01%)
May 01, 2019 102.75 103.50 101.13 101.21 3,832,981 -1.34(-1.31%)
Apr 30, 2019 101.72 103.02 101.53 102.55 5,208,446 +0.98(+0.97%)
Apr 29, 2019 101.59 102.12 100.95 101.56 3,915,525 -0.44(-0.43%)
Apr 26, 2019 100.95 102.04 100.35 102.01 4,116,415 +0.03(+0.03%)
Apr 25, 2019 102.56 103.06 100.65 101.97 6,106,970 -1.10(-1.06%)
Apr 24, 2019 100.08 103.84 99.95 103.07 16,642,121 +1.78(+1.76%)
Apr 23, 2019 100.43 101.42 99.67 101.28 8,656,976 +1.24(+1.24%)
Apr 22, 2019 99.67 100.22 98.91 100.04 4,241,516 -0.49(-0.48%)
Apr 18, 2019 101.11 101.11 100.20 100.53 4,821,004 -0.08(-0.08%)
Apr 17, 2019 101.80 102.56 100.01 100.61 7,155,158 -0.67(-0.66%)
Apr 16, 2019 100.81 101.69 100.63 101.28 4,749,810 +1.11(+1.11%)
Apr 15, 2019 101.48 102.14 99.23 100.16 4,900,742 -1.45(-1.43%)
Apr 12, 2019 100.76 101.85 100.76 101.62 5,608,552 +1.64(+1.64%)
Apr 11, 2019 100.14 100.46 99.33 99.98 3,216,479 -0.03(-0.03%)
Apr 10, 2019 99.11 100.25 98.81 100.01 3,462,363 +0.85(+0.86%)
Apr 09, 2019 99.69 99.80 98.56 99.16 5,340,936 -1.11(-1.11%)
Apr 08, 2019 99.04 100.45 98.62 100.28 5,263,103 +1.38(+1.40%)
Apr 05, 2019 99.05 99.32 98.61 98.89 3,812,841 +0.34(+0.34%)
Apr 04, 2019 97.80 99.45 97.79 98.55 5,786,057 +0.43(+0.43%)
Apr 03, 2019 97.37 99.34 96.95 98.13 8,085,401 +2.15(+2.24%)
Apr 02, 2019 94.84 96.11 94.15 95.98 8,049,618 +1.43(+1.51%)
Apr 01, 2019 93.98 94.83 93.06 94.55 6,266,266 +2.24(+2.42%)
Mar 29, 2019 92.29 92.80 91.69 92.31 4,972,676 +1.01(+1.11%)
Mar 28, 2019 92.24 92.60 90.19 91.30 6,189,194 -0.92(-1.00%)
Mar 27, 2019 94.33 94.71 91.77 92.23 5,432,793 -2.05(-2.18%)
Mar 26, 2019 94.24 94.64 93.46 94.28 3,545,327 +1.06(+1.14%)
Mar 25, 2019 94.11 95.05 92.48 93.22 6,295,161 -2.24(-2.34%)
Mar 22, 2019 97.23 97.83 95.32 95.45 4,335,766 -2.21(-2.26%)
Mar 21, 2019 95.74 98.33 95.69 97.66 6,633,026 +2.25(+2.36%)
Mar 20, 2019 95.85 96.52 94.89 95.41 4,400,093 -0.34(-0.35%)
Mar 19, 2019 96.24 96.43 95.33 95.75 4,127,415 +0.18(+0.19%)
Mar 18, 2019 95.78 96.72 94.79 95.57 4,864,232 -0.81(-0.84%)
Mar 15, 2019 93.99 96.43 93.98 96.38 16,008,577 +3.17(+3.40%)
Mar 14, 2019 93.35 93.71 92.23 93.21 6,197,552 -0.42(-0.45%)
Mar 13, 2019 93.26 94.24 92.83 93.63 4,493,977 +0.92(+1.00%)
Mar 12, 2019 92.99 93.17 92.04 92.70 3,501,288 +0.06(+0.07%)
Mar 11, 2019 91.52 93.03 91.38 92.64 3,814,538 +1.38(+1.52%)
Mar 08, 2019 90.24 91.48 89.95 91.26 5,952,917 -0.08(-0.09%)
Mar 07, 2019 91.25 92.01 90.23 91.34 6,240,353 -0.41(-0.45%)
Mar 06, 2019 92.77 92.90 91.61 91.75 4,099,749 -1.00(-1.08%)
Mar 05, 2019 93.70 93.81 92.70 92.75 4,207,773 -0.72(-0.77%)
Mar 04, 2019 93.52 94.11 92.25 93.47 3,767,137 +0.56(+0.60%)
Mar 01, 2019 93.00 93.20 92.06 92.91 4,784,809 +0.85(+0.93%)
Feb 28, 2019 91.54 92.11 91.22 92.06 6,211,275 +0.06(+0.07%)
Feb 27, 2019 92.62 92.62 91.13 92.00 5,050,978 -1.36(-1.45%)
Feb 26, 2019 94.12 94.14 92.97 93.36 4,157,040 -0.80(-0.85%)
Feb 25, 2019 94.86 95.29 93.84 94.16 6,432,489 +0.77(+0.82%)
Feb 22, 2019 93.90 94.32 92.81 93.39 5,047,593 +0.58(+0.63%)
Feb 21, 2019 93.10 93.77 92.43 92.81 4,226,294 -1.13(-1.20%)
Feb 20, 2019 93.75 94.39 93.33 93.94 4,033,570 +0.57(+0.62%)
Feb 19, 2019 93.22 93.90 92.78 93.37 3,663,160 -0.25(-0.27%)
Feb 15, 2019 93.84 93.88 92.85 93.62 4,141,350 +0.52(+0.56%)
Feb 14, 2019 92.93 94.33 92.62 93.10 3,950,371 -0.16(-0.17%)
Feb 13, 2019 92.94 94.10 92.83 93.25 6,767,402 +0.62(+0.67%)
Feb 12, 2019 92.19 92.76 92.03 92.63 5,871,798 +1.46(+1.60%)
Feb 11, 2019 91.13 91.77 90.73 91.17 4,884,457 +0.18(+0.20%)
Feb 08, 2019 89.16 91.22 88.89 90.99 6,195,938 +0.60(+0.66%)
Feb 07, 2019 91.47 91.89 89.76 90.39 8,051,682 -2.28(-2.46%)
Feb 06, 2019 90.74 93.03 90.55 92.67 11,096,846 +2.17(+2.39%)
Feb 05, 2019 88.95 89.12 87.88 90.50 6,833,322 +1.91(+2.15%)
Feb 04, 2019 88.75 89.07 87.96 88.60 6,607,603 -0.17(-0.19%)
Feb 01, 2019 87.51 88.82 87.26 88.76 6,451,828 +1.14(+1.30%)
Jan 31, 2019 87.92 88.59 87.18 87.62 9,460,577 -1.27(-1.43%)
Jan 30, 2019 88.49 89.32 87.19 88.89 7,388,520 +1.36(+1.55%)
Jan 29, 2019 88.84 89.37 87.50 87.53 7,119,685 -1.15(-1.30%)
Jan 28, 2019 87.99 89.94 87.89 88.68 8,443,644 -1.49(-1.66%)
Jan 25, 2019 88.80 90.57 88.72 90.18 12,784,306 +2.00(+2.27%)
Jan 24, 2019 84.61 88.54 84.47 88.17 16,508,935 +5.70(+6.91%)
Jan 23, 2019 83.67 84.10 81.89 82.47 11,907,387 -0.98(-1.17%)
Jan 22, 2019 85.01 85.01 82.76 83.45 12,815,534 -2.42(-2.82%)
Jan 18, 2019 85.02 86.35 84.59 85.87 7,730,953 +1.62(+1.93%)
Jan 17, 2019 83.02 85.02 82.78 84.24 7,937,115 +0.32(+0.38%)
Jan 16, 2019 84.36 84.74 83.80 83.92 5,272,730 -0.40(-0.47%)
Jan 15, 2019 83.77 84.68 83.47 84.32 5,402,053 +1.12(+1.35%)
Jan 14, 2019 84.05 84.49 82.91 83.20 5,854,806 -1.95(-2.29%)
Jan 11, 2019 83.80 85.57 83.61 85.15 5,486,729 +0.75(+0.89%)
Jan 10, 2019 82.71 84.59 82.46 84.40 7,797,954 +1.28(+1.54%)
Jan 09, 2019 82.09 83.34 81.81 83.12 7,986,403 +1.61(+1.97%)
Jan 08, 2019 82.27 82.60 80.35 81.51 6,783,936 -0.10(-0.13%)
Jan 07, 2019 80.15 82.24 79.77 81.62 5,790,006 +1.38(+1.72%)
Jan 04, 2019 77.67 80.65 77.27 80.24 8,923,982 +3.47(+4.52%)
Jan 03, 2019 79.31 80.14 76.59 76.76 13,480,952 -4.81(-5.90%)
Jan 02, 2019 80.12 82.27 79.86 81.57 7,499,159 -0.04(-0.05%)
Dec 31, 2018 81.63 82.21 80.94 81.62 4,762,390 +0.60(+0.74%)
Dec 28, 2018 81.24 82.70 80.39 81.02 5,814,858 +0.00(+0.00%)
Dec 27, 2018 78.91 81.08 78.21 81.02 6,546,338 +0.72(+0.89%)
Dec 26, 2018 76.70 80.35 75.75 80.31 9,349,677 +4.47(+5.90%)
Dec 24, 2018 77.73 78.21 75.80 75.83 6,508,746 -2.25(-2.89%)
Dec 21, 2018 78.12 80.60 77.62 78.09 16,613,832 +0.28(+0.36%)
Dec 20, 2018 78.40 78.92 77.04 77.81 10,623,408 -0.38(-0.49%)
Dec 19, 2018 81.48 81.97 77.33 78.19 11,375,563 -3.46(-4.24%)
Dec 18, 2018 80.19 82.90 80.08 81.65 8,860,253 +2.26(+2.85%)
Dec 17, 2018 81.43 81.82 79.01 79.39 9,496,254 -2.02(-2.48%)
Dec 14, 2018 81.76 82.91 81.38 81.41 7,315,407 -1.36(-1.65%)
Dec 13, 2018 83.12 83.44 82.14 82.78 4,006,660 +0.03(+0.03%)
Dec 12, 2018 83.60 84.10 82.57 82.75 5,725,673 +1.10(+1.34%)
Dec 11, 2018 82.71 83.43 81.62 81.65 8,987,882 +0.64(+0.79%)
Dec 10, 2018 79.84 81.49 79.43 81.01 8,741,092 +1.23(+1.54%)
Dec 07, 2018 83.49 83.80 79.67 79.79 10,232,678 -4.27(-5.08%)
Dec 06, 2018 81.28 84.10 80.91 84.05 8,484,473 +1.05(+1.26%)
Dec 04, 2018 87.02 87.30 82.88 83.01 8,668,796 -4.37(-5.00%)
Dec 03, 2018 88.53 88.60 86.76 87.38 9,064,119 +1.14(+1.32%)
Nov 30, 2018 84.45 86.27 83.71 86.24 10,056,804 +2.09(+2.48%)
Nov 29, 2018 84.63 85.06 84.06 84.15 6,800,541 -0.72(-0.84%)
Nov 28, 2018 83.52 84.89 82.21 84.87 6,552,511 +1.71(+2.06%)
Nov 27, 2018 82.47 83.77 82.39 83.16 5,840,883 -0.09(-0.10%)
Nov 26, 2018 83.27 83.49 82.33 83.24 5,324,159 +1.11(+1.35%)
Nov 23, 2018 82.37 82.91 82.12 82.14 2,392,310 -0.89(-1.07%)
Nov 21, 2018 83.03 83.03 83.03 0 -0.61(-0.73%)
Nov 20, 2018 80.24 84.55 80.24 83.64 9,528,062 +1.92(+2.35%)
Nov 19, 2018 84.21 84.39 81.66 81.72 9,534,636 -2.79(-3.30%)
Nov 16, 2018 83.46 84.74 83.04 84.51 7,834,926 -0.09(-0.11%)
Nov 15, 2018 81.63 85.01 81.33 84.61 8,902,617 +2.82(+3.44%)
Nov 14, 2018 82.76 83.15 81.22 81.79 5,747,813 +0.19(+0.23%)
Nov 13, 2018 81.28 83.06 81.10 81.60 6,866,910 +0.87(+1.08%)
Nov 12, 2018 82.08 82.17 80.38 80.73 10,060,002 -2.27(-2.74%)
Nov 09, 2018 84.74 84.75 82.78 83.00 7,243,853 -2.06(-2.42%)
Nov 08, 2018 83.14 85.32 83.12 85.06 6,887,077 +1.11(+1.32%)
Nov 07, 2018 84.47 84.62 83.22 83.95 6,394,509 +0.05(+0.06%)
Nov 06, 2018 82.46 83.98 82.05 83.90 6,267,416 +1.28(+1.55%)
Nov 05, 2018 81.97 82.93 81.40 82.62 7,166,655 +0.52(+0.63%)
Nov 02, 2018 84.43 84.55 81.06 82.10 11,680,199 -2.19(-2.60%)
Nov 01, 2018 80.65 84.63 80.32 84.30 12,702,802 +4.12(+5.14%)
Oct 31, 2018 81.19 81.56 80.12 80.18 11,926,936 -0.14(-0.17%)
Oct 30, 2018 77.81 80.44 77.49 80.31 10,112,725 +3.09(+4.00%)
Oct 29, 2018 79.71 80.06 75.80 77.22 11,524,940 -0.33(-0.42%)
Oct 26, 2018 76.80 78.84 75.27 77.55 18,515,740 -1.04(-1.32%)
Oct 25, 2018 79.00 80.05 77.75 78.58 24,565,930 -0.21(-0.26%)
Oct 24, 2018 79.85 83.04 78.35 78.79 29,334,958 -7.06(-8.22%)
Oct 23, 2018 83.22 86.03 81.53 85.84 16,250,447 +0.45(+0.53%)
Oct 22, 2018 84.47 86.03 84.27 85.39 8,029,644 +1.25(+1.49%)
Oct 19, 2018 84.90 85.99 83.32 84.14 12,253,166 -1.10(-1.29%)
Oct 18, 2018 86.92 86.92 84.56 85.24 11,290,423 -1.71(-1.97%)
Oct 17, 2018 88.11 88.35 86.47 86.95 5,910,695 -0.52(-0.60%)
Oct 16, 2018 85.90 87.65 85.37 87.47 6,882,876 +2.33(+2.74%)
Oct 15, 2018 85.37 86.05 84.46 85.14 7,751,187 -1.42(-1.64%)
Oct 12, 2018 87.73 87.73 85.31 86.56 8,044,990 +1.34(+1.57%)
Oct 11, 2018 86.06 87.35 84.78 85.23 11,795,246 +0.25(+0.29%)
Oct 10, 2018 86.11 87.04 84.61 84.98 13,130,405 -3.11(-3.53%)
Oct 09, 2018 87.28 88.33 86.96 88.09 7,055,233 +0.80(+0.92%)
Oct 08, 2018 87.53 88.29 86.63 87.28 8,710,021 -1.16(-1.31%)
Oct 05, 2018 90.38 90.71 87.14 88.44 10,251,903 -2.22(-2.45%)
Oct 04, 2018 91.90 92.08 89.79 90.66 6,827,554 -1.98(-2.14%)
Oct 03, 2018 93.36 93.51 91.98 92.64 6,251,638 -0.24(-0.26%)
Oct 02, 2018 91.84 94.07 91.84 92.88 5,509,513 +0.62(+0.67%)
Oct 01, 2018 92.20 93.01 91.99 92.26 4,281,303 +0.39(+0.42%)
Sep 28, 2018 91.81 92.02 90.82 91.87 5,320,858 +0.00(+0.00%)
Sep 27, 2018 91.15 92.21 90.87 91.87 4,770,538 +0.92(+1.01%)
Sep 26, 2018 92.04 92.67 90.75 90.96 7,565,726 -1.14(-1.24%)
Sep 25, 2018 93.55 93.82 91.46 92.10 7,618,397 -1.93(-2.05%)
Sep 24, 2018 93.35 94.47 92.79 94.02 4,123,758 -0.21(-0.23%)
Sep 21, 2018 94.62 94.96 93.80 94.24 12,757,073 +1.34(+1.44%)
Sep 20, 2018 92.38 93.32 92.31 92.90 6,495,592 +0.96(+1.04%)
Sep 19, 2018 90.02 92.06 90.00 91.94 7,694,569 +2.11(+2.34%)
Sep 18, 2018 89.08 90.67 89.02 89.84 6,603,840 +1.04(+1.17%)
Sep 17, 2018 90.16 90.49 88.50 88.80 6,537,664 -1.42(-1.58%)
Sep 14, 2018 90.73 91.76 90.02 90.22 7,573,081 -0.31(-0.34%)
Sep 13, 2018 90.04 91.56 89.57 90.53 7,351,451 +1.01(+1.13%)
Sep 12, 2018 89.91 89.91 87.56 89.52 11,890,943 -1.29(-1.42%)
Sep 11, 2018 92.53 92.61 90.69 90.81 9,535,780 -1.94(-2.10%)
Sep 10, 2018 93.48 93.75 92.04 92.76 6,001,250 -0.12(-0.13%)
Sep 07, 2018 94.58 95.05 92.70 92.88 6,246,808 -2.08(-2.19%)
Sep 06, 2018 95.04 95.68 94.49 94.96 5,620,739 -0.21(-0.22%)
Sep 05, 2018 96.23 96.72 94.92 95.16 6,270,254 -1.21(-1.25%)
Sep 04, 2018 95.07 96.47 94.75 96.37 7,193,995 +0.12(+0.12%)
Aug 31, 2018 96.25 96.25 96.25 0 -0.15(-0.16%)
Aug 30, 2018 98.41 98.78 96.33 96.40 6,643,174 -2.47(-2.50%)
Aug 29, 2018 98.83 99.14 98.36 98.88 5,972,039 +0.39(+0.39%)
Aug 28, 2018 99.11 99.39 98.18 98.49 3,753,824 -0.20(-0.20%)
Aug 27, 2018 98.18 99.04 97.75 98.69 4,304,700 +1.38(+1.42%)
Aug 24, 2018 96.73 97.44 96.20 97.31 3,727,391 +1.06(+1.10%)
Aug 23, 2018 96.06 97.33 96.04 96.25 3,548,654 +0.18(+0.19%)
Aug 22, 2018 94.74 96.50 93.57 96.07 4,669,552 +0.58(+0.61%)
Aug 21, 2018 93.77 95.69 93.63 95.49 5,505,336 +2.12(+2.27%)
Aug 20, 2018 93.98 94.02 92.94 93.36 3,781,578 -0.52(-0.56%)
Aug 17, 2018 93.23 94.18 91.63 93.89 4,373,186 +0.21(+0.22%)
Aug 16, 2018 94.30 94.66 93.41 93.68 3,405,686 -0.17(-0.18%)
Aug 15, 2018 93.54 94.26 92.78 93.85 4,125,428 -0.63(-0.67%)
Aug 14, 2018 94.77 95.04 94.08 94.49 3,631,405 +0.34(+0.36%)
Aug 13, 2018 94.67 95.42 94.06 94.14 4,659,245 -0.13(-0.14%)
Aug 10, 2018 95.68 96.18 93.64 94.27 8,937,075 -3.64(-3.72%)
Aug 09, 2018 99.33 99.41 97.64 97.91 4,092,547 -1.56(-1.57%)
Aug 08, 2018 99.04 99.85 98.61 99.47 3,375,921 +0.34(+0.35%)
Aug 07, 2018 97.42 99.17 97.05 99.13 6,112,863 +2.27(+2.34%)
Aug 06, 2018 96.15 97.21 96.01 96.86 3,469,175 +0.23(+0.24%)
Aug 03, 2018 96.19 96.75 95.85 96.63 3,897,890 +0.54(+0.56%)
Aug 02, 2018 94.32 96.76 94.19 96.09 5,274,604 +1.04(+1.09%)
Aug 01, 2018 95.19 95.88 94.48 95.05 6,192,831 -0.27(-0.29%)
Jul 31, 2018 95.90 96.41 94.98 95.32 6,079,465 +0.35(+0.37%)
Jul 30, 2018 95.90 96.22 94.79 94.97 5,164,604 -0.92(-0.96%)
Jul 27, 2018 96.49 97.33 95.40 95.89 5,100,903 -0.60(-0.62%)
Jul 26, 2018 97.04 97.47 96.18 96.49 6,482,453 +0.07(+0.07%)
Jul 25, 2018 96.57 97.41 93.70 96.42 9,657,133 -0.49(-0.51%)
Jul 24, 2018 97.98 99.13 96.53 96.91 5,031,337 -0.74(-0.76%)
Jul 23, 2018 97.38 97.79 96.29 97.65 3,584,853 -0.28(-0.29%)
Jul 20, 2018 97.91 98.52 97.29 97.93 5,118,767 +0.35(+0.36%)
Jul 19, 2018 98.38 98.41 97.28 97.58 5,887,695 -0.93(-0.94%)
Jul 18, 2018 98.36 99.59 97.20 98.51 6,448,991 -0.10(-0.10%)
Jul 17, 2018 96.80 98.67 96.40 98.61 4,592,413 +1.06(+1.08%)
Jul 16, 2018 97.86 98.35 97.44 97.56 3,538,960 -0.49(-0.50%)
Jul 13, 2018 98.05 3,189,112 -0.60(-0.60%)
Jul 12, 2018 96.43 99.37 96.33 98.65 6,832,752 +3.47(+3.65%)
Jul 11, 2018 96.48 96.85 94.97 95.17 5,870,336 -1.68(-1.73%)
Jul 10, 2018 95.92 97.12 95.70 96.85 5,298,054 +1.40(+1.46%)
Jul 09, 2018 96.57 96.66 94.39 95.46 4,294,212 -0.53(-0.55%)
Jul 06, 2018 95.00 96.17 94.38 95.98 4,015,685 +1.02(+1.08%)
Jul 05, 2018 93.54 95.08 93.17 94.96 4,808,262 +2.21(+2.39%)
Jul 03, 2018 92.75 92.75 92.75 0 -1.13(-1.21%)
Jul 02, 2018 92.77 93.96 92.30 93.88 3,983,732 -0.01(-0.01%)
Jun 29, 2018 93.50 95.00 93.35 93.89 6,274,457 +0.98(+1.05%)
Jun 28, 2018 92.17 93.33 91.50 92.91 4,930,493 +0.27(+0.29%)
Jun 27, 2018 95.53 95.80 92.63 92.64 5,125,556 -2.32(-2.45%)
Jun 26, 2018 94.21 95.39 93.79 94.96 4,694,279 +1.12(+1.20%)
Jun 25, 2018 94.49 94.53 92.49 93.84 6,260,203 -1.87(-1.95%)
Jun 22, 2018 96.02 96.42 94.88 95.70 4,488,753 +0.23(+0.24%)
Jun 21, 2018 97.41 97.51 95.05 95.47 4,086,388 -1.81(-1.86%)
Jun 20, 2018 97.43 98.03 96.72 97.29 4,056,868 +0.49(+0.51%)
Jun 19, 2018 96.02 97.00 95.55 96.79 4,094,106 -0.62(-0.64%)
Jun 18, 2018 97.59 97.87 96.26 97.41 3,722,045 -1.28(-1.29%)
Jun 15, 2018 98.80 97.69 98.69 8,252,340 +1.00(+1.02%)
Jun 14, 2018 97.81 98.39 97.06 97.69 3,453,738 +0.61(+0.63%)
Jun 13, 2018 98.36 98.45 96.90 97.08 5,810,944 -1.20(-1.22%)
Jun 12, 2018 98.35 98.59 97.58 98.28 3,838,110 +0.11(+0.11%)
Jun 11, 2018 97.93 98.64 97.49 98.17 4,393,221 -0.39(-0.40%)
Jun 08, 2018 99.03 99.36 98.23 98.56 5,810,939 -1.28(-1.28%)
Jun 07, 2018 100.79 100.90 98.90 99.84 8,202,398 -0.74(-0.74%)
Jun 06, 2018 100.59 100.58 4,715,005 +0.38(+0.38%)
Jun 05, 2018 99.37 100.43 98.64 100.20 6,301,771 +1.64(+1.66%)
Jun 04, 2018 97.71 99.11 97.35 98.56 4,586,378 +0.80(+0.82%)
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.