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

Texas Instruments (NQ: TXN )

182.67 +1.00 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Feb 03, 2020 107.49 109.82 107.49 109.57 6,077,647 +2.44(+2.28%)
Jan 31, 2020 109.53 109.78 106.51 107.13 6,512,431 -3.35(-3.03%)
Jan 30, 2020 109.41 110.70 108.52 110.47 6,217,260 -0.15(-0.14%)
Jan 29, 2020 112.44 113.29 110.58 110.63 5,144,326 -2.25(-1.99%)
Jan 28, 2020 112.09 113.11 111.75 112.87 4,987,545 +1.53(+1.37%)
Jan 27, 2020 113.41 113.94 111.29 111.35 6,682,419 -3.71(-3.23%)
Jan 24, 2020 118.83 119.40 114.38 115.06 6,360,167 -3.29(-2.78%)
Jan 23, 2020 115.85 118.49 114.29 118.35 9,747,992 +0.80(+0.68%)
Jan 22, 2020 116.38 119.63 116.21 117.55 10,071,361 +2.19(+1.89%)
Jan 21, 2020 115.56 116.53 115.11 115.36 9,791,337 -0.74(-0.64%)
Jan 17, 2020 115.27 116.40 114.99 116.10 6,224,270 +1.36(+1.18%)
Jan 16, 2020 114.60 114.80 114.03 114.74 6,211,691 +0.87(+0.77%)
Jan 15, 2020 114.98 114.98 113.60 113.87 3,848,158 -1.32(-1.15%)
Jan 14, 2020 114.56 116.24 114.45 115.19 5,247,861 +0.63(+0.55%)
Jan 13, 2020 115.10 115.25 114.40 114.56 4,892,715 -0.04(-0.04%)
Jan 10, 2020 116.20 116.20 114.44 114.60 3,668,541 -1.17(-1.01%)
Jan 09, 2020 115.22 116.14 114.81 115.77 4,000,501 +1.38(+1.21%)
Jan 08, 2020 114.02 115.10 113.77 114.39 4,023,451 +0.31(+0.27%)
Jan 07, 2020 113.85 115.39 113.21 114.08 8,149,351 +2.16(+1.93%)
Jan 06, 2020 112.01 112.25 110.99 111.92 4,929,310 -0.78(-0.70%)
Jan 03, 2020 112.36 113.94 112.16 112.71 4,602,352 -1.52(-1.33%)
Jan 02, 2020 113.83 114.26 112.64 114.22 5,233,944 +1.13(+1.00%)
Dec 31, 2019 112.18 113.18 112.01 113.09 3,191,540 +0.55(+0.49%)
Dec 30, 2019 113.02 113.25 111.99 112.54 2,590,586 -0.80(-0.71%)
Dec 27, 2019 113.60 113.65 112.92 113.34 2,042,540 +0.08(+0.07%)
Dec 26, 2019 113.46 113.50 112.88 113.26 2,654,263 -0.05(-0.04%)
Dec 24, 2019 113.48 113.59 112.74 113.31 1,591,970 -0.02(-0.02%)
Dec 23, 2019 113.72 113.87 112.98 113.32 3,510,900 -0.35(-0.31%)
Dec 20, 2019 112.18 113.75 110.94 113.68 10,573,772 +2.25(+2.02%)
Dec 19, 2019 111.38 111.50 110.19 111.43 4,493,757 +0.04(+0.04%)
Dec 18, 2019 112.30 112.30 111.08 111.38 6,552,378 -0.65(-0.58%)
Dec 17, 2019 112.70 112.84 111.05 112.04 4,939,294 +0.02(+0.02%)
Dec 16, 2019 112.47 113.43 112.02 112.02 5,641,299 +0.38(+0.34%)
Dec 13, 2019 111.04 112.37 110.54 111.64 3,915,720 +0.50(+0.45%)
Dec 12, 2019 109.14 111.94 108.46 111.14 6,139,978 +2.07(+1.90%)
Dec 11, 2019 106.91 109.17 106.84 109.06 3,357,537 +2.07(+1.94%)
Dec 10, 2019 107.72 108.42 106.82 106.99 4,586,662 -0.56(-0.52%)
Dec 09, 2019 107.78 107.98 107.43 107.55 3,177,645 -0.33(-0.30%)
Dec 06, 2019 107.50 108.17 107.44 107.88 4,328,743 +1.44(+1.35%)
Dec 05, 2019 106.29 106.50 105.58 106.44 3,698,458 +0.41(+0.38%)
Dec 04, 2019 105.77 107.08 105.27 106.03 5,147,356 +2.23(+2.15%)
Dec 03, 2019 103.27 104.00 102.31 103.80 6,871,058 -0.92(-0.88%)
Dec 02, 2019 105.89 105.95 103.94 104.72 5,369,577 -1.25(-1.18%)
Nov 29, 2019 106.80 107.23 105.78 105.97 3,968,922 -1.34(-1.25%)
Nov 27, 2019 105.71 107.38 105.34 107.31 5,533,554 +2.27(+2.16%)
Nov 26, 2019 104.94 105.34 103.93 105.05 8,053,647 +0.13(+0.13%)
Nov 25, 2019 103.84 105.32 103.77 104.91 4,227,069 +1.76(+1.71%)
Nov 22, 2019 102.90 103.61 102.75 103.15 3,413,082 +0.80(+0.78%)
Nov 21, 2019 102.44 102.57 101.02 102.35 6,179,632 -0.11(-0.11%)
Nov 20, 2019 103.36 103.76 101.81 102.46 4,955,544 -1.42(-1.37%)
Nov 19, 2019 104.45 104.45 103.12 103.88 4,379,375 -0.04(-0.04%)
Nov 18, 2019 103.95 104.28 103.29 103.93 6,054,945 -0.10(-0.09%)
Nov 15, 2019 104.53 104.69 103.64 104.02 5,101,020 +0.38(+0.37%)
Nov 14, 2019 104.19 104.34 102.95 103.64 5,182,333 -0.75(-0.72%)
Nov 13, 2019 104.08 104.87 103.68 104.39 5,618,864 -0.53(-0.50%)
Nov 12, 2019 104.18 105.71 104.18 104.92 5,400,826 +0.84(+0.80%)
Nov 11, 2019 104.97 105.52 104.00 104.08 5,859,394 -1.80(-1.70%)
Nov 08, 2019 105.52 105.91 104.74 105.88 4,316,038 +0.17(+0.16%)
Nov 07, 2019 106.61 107.43 104.97 105.72 4,845,084 -0.39(-0.37%)
Nov 06, 2019 105.50 106.27 104.78 106.10 4,429,320 +0.44(+0.42%)
Nov 05, 2019 106.76 107.31 105.49 105.66 4,529,075 -0.98(-0.92%)
Nov 04, 2019 105.72 107.02 105.33 106.64 5,870,245 +2.58(+2.48%)
Nov 01, 2019 105.07 105.42 103.91 104.06 5,025,244 +0.04(+0.04%)
Oct 31, 2019 103.71 104.30 102.69 104.01 5,420,511 +0.18(+0.17%)
Oct 30, 2019 105.55 105.85 103.65 103.84 5,984,813 -1.41(-1.34%)
Oct 29, 2019 105.45 105.80 104.57 105.25 5,282,643 +0.25(+0.24%)
Oct 28, 2019 105.92 106.83 104.33 104.99 7,420,823 -0.45(-0.42%)
Oct 25, 2019 103.69 105.60 103.69 105.44 5,472,519 +1.84(+1.77%)
Oct 24, 2019 103.95 105.25 102.65 103.60 7,263,978 -0.47(-0.45%)
Oct 23, 2019 102.19 106.41 101.38 104.08 21,222,028 -8.42(-7.48%)
Oct 22, 2019 113.98 114.71 112.19 112.49 6,730,788 -2.07(-1.80%)
Oct 21, 2019 114.39 114.64 113.44 114.56 3,950,791 +1.29(+1.14%)
Oct 18, 2019 113.56 114.11 112.47 113.27 4,715,565 -0.59(-0.52%)
Oct 17, 2019 114.53 114.96 112.70 113.86 3,434,147 +0.55(+0.49%)
Oct 16, 2019 114.47 115.01 113.03 113.31 5,248,099 -1.92(-1.66%)
Oct 15, 2019 113.99 115.67 113.56 115.22 3,472,226 +1.70(+1.50%)
Oct 14, 2019 113.38 113.69 112.93 113.53 2,621,327 -0.30(-0.26%)
Oct 11, 2019 113.83 115.28 113.36 113.82 5,413,430 +2.06(+1.85%)
Oct 10, 2019 111.87 113.19 111.21 111.76 4,755,746 +0.25(+0.23%)
Oct 09, 2019 110.90 112.15 110.52 111.50 3,352,217 +2.15(+1.97%)
Oct 08, 2019 111.49 111.88 108.17 109.35 5,590,000 -3.39(-3.00%)
Oct 07, 2019 113.78 114.17 112.64 112.74 2,965,014 -1.13(-0.99%)
Oct 04, 2019 113.14 114.02 112.86 113.87 4,498,982 +1.26(+1.12%)
Oct 03, 2019 111.36 113.09 110.12 112.61 6,181,735 +1.63(+1.47%)
Oct 02, 2019 111.35 111.80 110.44 110.98 6,148,584 -1.53(-1.36%)
Oct 01, 2019 113.74 115.32 111.64 112.51 5,865,628 -0.57(-0.50%)
Sep 30, 2019 112.41 113.22 111.62 113.08 4,947,498 +1.84(+1.65%)
Sep 27, 2019 113.32 113.43 110.12 111.24 6,015,748 -0.85(-0.76%)
Sep 26, 2019 112.24 112.58 110.80 112.09 4,043,041 +0.32(+0.29%)
Sep 25, 2019 109.63 112.28 108.96 111.77 3,878,770 +1.69(+1.53%)
Sep 24, 2019 112.67 112.70 109.28 110.08 5,423,794 -1.72(-1.53%)
Sep 23, 2019 110.83 112.30 110.52 111.79 5,676,579 +0.96(+0.87%)
Sep 20, 2019 112.26 112.65 110.44 110.83 8,713,606 -1.89(-1.68%)
Sep 19, 2019 113.31 113.97 112.43 112.72 3,059,602 -0.42(-0.37%)
Sep 18, 2019 113.36 113.36 111.29 113.14 2,754,107 -0.22(-0.19%)
Sep 17, 2019 112.26 113.48 111.66 113.36 3,233,710 +1.05(+0.93%)
Sep 16, 2019 112.66 113.29 112.07 112.31 3,503,984 -1.09(-0.96%)
Sep 13, 2019 114.16 114.52 113.36 113.40 3,555,389 -0.53(-0.47%)
Sep 12, 2019 113.04 114.55 112.32 113.94 5,111,983 +1.43(+1.27%)
Sep 11, 2019 111.12 112.56 110.59 112.50 4,897,535 +1.35(+1.21%)
Sep 10, 2019 110.25 111.17 109.28 111.15 5,401,001 -0.05(-0.05%)
Sep 09, 2019 111.94 111.94 109.96 111.21 4,357,376 +0.01(+0.01%)
Sep 06, 2019 111.21 111.92 110.76 111.20 2,808,720 +0.24(+0.22%)
Sep 05, 2019 110.90 112.88 110.38 110.95 6,092,351 +1.94(+1.78%)
Sep 04, 2019 108.45 109.32 108.36 109.01 4,409,608 +2.49(+2.34%)
Sep 03, 2019 107.66 108.04 105.58 106.52 4,472,441 -1.76(-1.62%)
Aug 30, 2019 109.22 109.58 108.00 108.28 3,140,166 +0.16(+0.15%)
Aug 29, 2019 108.65 109.64 107.96 108.12 3,948,323 +0.73(+0.68%)
Aug 28, 2019 106.19 107.59 105.46 107.39 2,823,963 +0.49(+0.46%)
Aug 27, 2019 107.56 108.13 106.33 106.90 4,205,624 +0.45(+0.42%)
Aug 26, 2019 107.15 107.16 105.44 106.46 3,764,787 +1.21(+1.15%)
Aug 23, 2019 108.60 109.45 104.85 105.25 7,449,538 -4.30(-3.93%)
Aug 22, 2019 110.34 110.77 108.66 109.55 3,426,293 -0.73(-0.66%)
Aug 21, 2019 109.81 110.31 109.11 110.28 4,418,611 +1.51(+1.39%)
Aug 20, 2019 108.69 109.56 107.98 108.77 3,093,247 -0.25(-0.23%)
Aug 19, 2019 109.85 110.56 108.50 109.02 3,708,184 +1.56(+1.45%)
Aug 16, 2019 106.11 107.80 104.86 107.46 4,377,375 +2.60(+2.48%)
Aug 15, 2019 106.11 106.40 103.88 104.86 3,917,755 -0.66(-0.62%)
Aug 14, 2019 105.61 106.93 105.13 105.52 5,179,441 -2.40(-2.22%)
Aug 13, 2019 105.31 108.89 104.36 107.92 7,349,775 +2.85(+2.72%)
Aug 12, 2019 104.65 105.93 104.53 105.06 4,261,228 -0.46(-0.44%)
Aug 09, 2019 108.47 108.77 105.52 105.53 6,603,093 -3.24(-2.98%)
Aug 08, 2019 106.73 109.00 106.20 108.77 7,115,820 +3.14(+2.97%)
Aug 07, 2019 102.62 105.86 102.41 105.62 8,830,780 +1.50(+1.45%)
Aug 06, 2019 103.56 104.43 102.40 104.12 5,467,631 +1.81(+1.77%)
Aug 05, 2019 104.31 104.37 101.69 102.31 9,931,148 -4.28(-4.01%)
Aug 02, 2019 107.79 108.80 105.93 106.59 8,421,476 -1.43(-1.32%)
Aug 01, 2019 109.89 112.63 107.82 108.01 9,119,467 -1.36(-1.25%)
Jul 31, 2019 111.84 112.49 107.65 109.38 7,545,035 -3.09(-2.75%)
Jul 30, 2019 112.16 112.84 111.55 112.47 3,985,544 -0.58(-0.51%)
Jul 29, 2019 111.50 113.39 111.27 113.04 6,978,746 +1.57(+1.41%)
Jul 26, 2019 111.17 112.14 110.73 111.47 6,073,215 +0.70(+0.64%)
Jul 25, 2019 111.84 112.03 110.09 110.77 9,777,133 -1.44(-1.28%)
Jul 24, 2019 110.03 112.90 109.56 112.20 19,030,508 +7.77(+7.44%)
Jul 23, 2019 103.68 104.68 103.11 104.43 8,198,859 +1.64(+1.60%)
Jul 22, 2019 102.61 103.06 102.26 102.79 4,444,672 +0.80(+0.78%)
Jul 19, 2019 103.28 103.50 101.80 101.99 6,434,115 -1.14(-1.11%)
Jul 18, 2019 102.19 103.26 101.77 103.13 3,349,278 +1.21(+1.19%)
Jul 17, 2019 103.02 103.06 101.55 101.92 4,630,949 -0.54(-0.53%)
Jul 16, 2019 103.07 103.55 102.23 102.46 5,275,844 -1.30(-1.26%)
Jul 15, 2019 103.07 104.37 103.06 103.76 4,619,896 +0.85(+0.83%)
Jul 12, 2019 102.33 102.98 101.47 102.91 2,635,754 +1.39(+1.37%)
Jul 11, 2019 101.42 101.75 100.80 101.52 3,500,540 +0.07(+0.07%)
Jul 10, 2019 101.43 103.02 101.06 101.45 4,060,885 +0.75(+0.74%)
Jul 09, 2019 99.68 100.82 99.49 100.70 3,166,598 +0.74(+0.74%)
Jul 08, 2019 100.19 100.74 99.75 99.96 3,419,920 -0.71(-0.71%)
Jul 05, 2019 99.87 100.95 99.48 100.68 3,352,265 -0.16(-0.16%)
Jul 03, 2019 101.06 101.24 99.95 100.84 2,669,326 -0.10(-0.10%)
Jul 02, 2019 101.75 101.76 100.12 100.94 4,390,357 -0.70(-0.68%)
Jul 01, 2019 102.28 103.48 101.10 101.64 7,058,712 +1.83(+1.83%)
Jun 28, 2019 101.26 101.61 99.59 99.81 7,047,496 -0.96(-0.95%)
Jun 27, 2019 100.22 101.47 100.03 100.77 4,787,186 +1.24(+1.25%)
Jun 26, 2019 98.64 100.04 98.08 99.53 6,102,988 +2.57(+2.65%)
Jun 25, 2019 98.21 98.49 96.84 96.96 3,938,265 -0.68(-0.69%)
Jun 24, 2019 97.56 98.36 97.26 97.64 3,858,776 -0.05(-0.05%)
Jun 21, 2019 97.30 98.61 97.12 97.69 5,892,133 -0.34(-0.35%)
Jun 20, 2019 99.04 99.46 97.16 98.03 3,207,601 +1.23(+1.27%)
Jun 19, 2019 97.24 97.68 96.27 96.81 3,157,129 +0.23(+0.23%)
Jun 18, 2019 94.20 97.04 93.57 96.58 5,987,453 +3.76(+4.05%)
Jun 17, 2019 93.33 93.94 92.67 92.82 4,202,529 -0.51(-0.55%)
Jun 14, 2019 92.93 94.85 92.89 93.33 8,206,423 -3.37(-3.48%)
Jun 13, 2019 96.34 96.86 95.95 96.70 3,899,220 +0.73(+0.76%)
Jun 12, 2019 97.83 98.10 95.66 95.97 4,720,078 -2.25(-2.29%)
Jun 11, 2019 99.42 99.45 97.39 98.22 5,490,785 +0.26(+0.27%)
Jun 10, 2019 97.21 98.73 96.54 97.96 5,354,021 +1.27(+1.31%)
Jun 07, 2019 96.67 97.27 96.19 96.69 6,218,311 +0.85(+0.89%)
Jun 06, 2019 95.25 96.26 94.62 95.84 5,442,824 +0.62(+0.65%)
Jun 05, 2019 95.67 95.93 93.74 95.22 4,573,106 +0.31(+0.33%)
Jun 04, 2019 93.20 95.02 92.50 94.91 5,662,003 +3.44(+3.76%)
Jun 03, 2019 91.36 93.05 90.97 91.47 5,178,969 +0.75(+0.82%)
May 31, 2019 90.73 92.30 90.46 90.73 5,131,472 -0.98(-1.07%)
May 30, 2019 90.87 92.28 90.57 91.71 3,869,674 +1.12(+1.24%)
May 29, 2019 89.29 91.24 88.34 90.59 5,660,596 +0.82(+0.91%)
May 28, 2019 92.10 92.15 89.72 89.77 6,560,873 -1.61(-1.76%)
May 24, 2019 92.66 93.49 91.26 91.38 3,203,605 -0.67(-0.73%)
May 23, 2019 92.00 92.19 90.76 92.05 5,550,892 -0.83(-0.89%)
May 22, 2019 92.71 93.84 92.54 92.87 3,790,602 -0.19(-0.21%)
May 21, 2019 92.98 93.94 92.43 93.07 5,722,487 +1.97(+2.17%)
May 20, 2019 89.66 92.10 89.66 91.09 8,645,827 -1.79(-1.93%)
May 17, 2019 94.09 95.22 92.29 92.88 7,983,835 -2.10(-2.22%)
May 16, 2019 94.74 96.22 94.02 94.99 5,392,866 -0.94(-0.98%)
May 15, 2019 93.94 96.42 93.68 95.93 5,522,783 +1.09(+1.15%)
May 14, 2019 94.12 95.54 93.83 94.84 4,649,135 +1.68(+1.80%)
May 13, 2019 94.95 95.98 92.83 93.16 9,045,586 -4.77(-4.88%)
May 10, 2019 97.29 98.40 95.12 97.94 4,817,251 +0.39(+0.40%)
May 09, 2019 96.44 98.14 95.85 97.54 5,538,874 -0.36(-0.36%)
May 08, 2019 98.13 99.81 97.83 97.90 5,540,935 -1.19(-1.20%)
May 07, 2019 99.15 99.53 97.63 99.09 6,815,584 -1.68(-1.67%)
May 06, 2019 99.26 100.89 98.72 100.77 4,568,873 -1.40(-1.37%)
May 03, 2019 102.16 102.61 100.99 102.17 4,241,351 +0.68(+0.67%)
May 02, 2019 100.58 102.45 100.47 101.49 5,245,161 +1.01(+1.01%)
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.