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

Texas Instruments (NQ: TXN )

182.01 -0.66 (-0.36%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 8, 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 (%)
Jun 30, 2023 173.39 175.00 172.85 174.50 6,209,852 +3.13(+1.83%)
Jun 29, 2023 170.53 171.61 169.06 171.37 3,822,196 +1.77(+1.05%)
Jun 28, 2023 169.29 170.97 168.93 169.59 3,533,817 -1.31(-0.77%)
Jun 27, 2023 164.62 171.15 164.29 170.90 6,454,344 +7.33(+4.48%)
Jun 26, 2023 163.32 165.73 162.86 163.57 5,054,808 +1.03(+0.64%)
Jun 23, 2023 164.70 165.06 162.07 162.53 8,881,297 -4.80(-2.87%)
Jun 22, 2023 164.78 167.36 164.60 167.33 3,722,065 +2.08(+1.26%)
Jun 21, 2023 167.21 168.27 165.15 165.25 4,161,981 -3.76(-2.23%)
Jun 20, 2023 169.57 171.60 168.11 169.01 3,627,355 -2.33(-1.36%)
Jun 16, 2023 173.94 174.31 170.89 171.34 10,703,151 -1.26(-0.73%)
Jun 15, 2023 170.83 173.88 170.49 172.60 4,357,935 +0.91(+0.53%)
Jun 14, 2023 170.43 172.80 169.43 171.69 4,898,774 -0.28(-0.16%)
Jun 13, 2023 171.14 172.84 168.97 171.97 5,578,866 +3.27(+1.94%)
Jun 12, 2023 166.27 168.93 166.12 168.70 4,858,353 +3.34(+2.02%)
Jun 09, 2023 168.11 168.49 164.28 165.35 4,311,520 -1.59(-0.95%)
Jun 08, 2023 167.76 168.50 166.16 166.94 3,449,719 +0.22(+0.13%)
Jun 07, 2023 165.92 168.46 165.22 166.72 4,561,639 +1.59(+0.96%)
Jun 06, 2023 164.20 166.28 163.72 165.13 4,160,115 +0.10(+0.06%)
Jun 05, 2023 169.81 169.81 164.56 165.03 5,694,716 -4.82(-2.84%)
Jun 02, 2023 171.08 171.21 168.76 169.85 4,939,610 -0.56(-0.33%)
Jun 01, 2023 170.47 171.03 167.59 170.41 4,080,577 +1.87(+1.11%)
May 31, 2023 169.42 170.41 167.85 168.54 8,804,129 -2.59(-1.51%)
May 30, 2023 172.37 172.72 169.66 171.13 5,857,016 +0.25(+0.15%)
May 26, 2023 166.06 171.62 165.43 170.88 8,586,662 +6.47(+3.93%)
May 25, 2023 159.94 165.28 158.58 164.41 7,992,235 +2.47(+1.53%)
May 24, 2023 161.82 163.34 161.09 161.94 7,738,560 -2.59(-1.57%)
May 23, 2023 164.58 165.50 164.03 164.53 5,778,688 -1.09(-0.66%)
May 22, 2023 164.56 165.86 163.86 165.62 3,439,565 +0.73(+0.44%)
May 19, 2023 165.35 165.74 163.76 164.89 4,942,290 +0.29(+0.18%)
May 18, 2023 161.22 164.95 160.98 164.60 5,071,749 +4.33(+2.70%)
May 17, 2023 159.45 160.59 158.07 160.27 5,065,814 +1.90(+1.20%)
May 16, 2023 159.94 160.95 157.86 158.37 4,408,626 -1.82(-1.14%)
May 15, 2023 156.44 160.40 155.70 160.19 3,909,165 +3.28(+2.09%)
May 12, 2023 157.13 157.96 155.45 156.91 2,476,816 +0.69(+0.44%)
May 11, 2023 157.29 157.44 155.03 156.22 3,425,567 -1.82(-1.15%)
May 10, 2023 159.75 159.94 156.09 158.05 4,568,979 +0.05(+0.03%)
May 09, 2023 157.25 158.41 157.04 158.00 5,935,492 -1.18(-0.74%)
May 08, 2023 160.73 161.49 158.38 159.18 3,952,717 -1.55(-0.96%)
May 05, 2023 156.50 160.92 156.26 160.73 5,723,926 +4.61(+2.96%)
May 04, 2023 157.17 157.63 155.21 156.12 4,477,089 -1.01(-0.64%)
May 03, 2023 158.64 159.67 157.05 157.13 4,572,871 -0.57(-0.36%)
May 02, 2023 160.00 161.11 156.59 157.69 7,601,547 -2.64(-1.64%)
May 01, 2023 161.80 161.89 159.79 160.33 5,022,627 -0.50(-0.31%)
Apr 28, 2023 158.57 161.14 158.57 160.83 6,837,223 +1.86(+1.17%)
Apr 27, 2023 156.53 159.30 154.96 158.97 6,962,610 +0.78(+0.49%)
Apr 26, 2023 164.46 164.46 157.42 158.19 9,119,426 -4.74(-2.91%)
Apr 25, 2023 168.90 169.33 162.89 162.94 7,415,573 -6.26(-3.70%)
Apr 24, 2023 170.39 170.67 168.66 169.20 3,492,997 -1.08(-0.63%)
Apr 21, 2023 168.91 170.80 168.20 170.28 7,060,965 +0.38(+0.23%)
Apr 20, 2023 167.78 171.52 166.92 169.89 4,896,631 -0.44(-0.26%)
Apr 19, 2023 172.31 172.63 170.22 170.33 3,214,525 -3.11(-1.79%)
Apr 18, 2023 174.12 174.81 172.37 173.44 2,884,569 +0.25(+0.14%)
Apr 17, 2023 171.49 173.67 171.01 173.19 2,958,525 +1.01(+0.59%)
Apr 14, 2023 172.09 173.66 170.50 172.18 2,850,549 -0.11(-0.06%)
Apr 13, 2023 169.88 173.03 168.77 172.29 3,393,496 +1.50(+0.88%)
Apr 12, 2023 174.30 174.30 170.47 170.79 3,700,404 -2.23(-1.29%)
Apr 11, 2023 173.85 174.47 172.66 173.02 3,427,426 +0.43(+0.25%)
Apr 10, 2023 170.21 172.88 169.49 172.59 3,626,706 +1.25(+0.73%)
Apr 06, 2023 169.27 172.40 167.92 171.34 3,891,235 +0.89(+0.52%)
Apr 05, 2023 172.65 172.88 168.45 170.45 6,138,602 -3.10(-1.78%)
Apr 04, 2023 177.24 177.63 172.94 173.55 4,911,972 -3.60(-2.03%)
Apr 03, 2023 178.27 179.09 175.76 177.15 4,307,136 -1.78(-0.99%)
Mar 31, 2023 177.01 179.20 176.14 178.92 4,983,086 +1.70(+0.96%)
Mar 30, 2023 175.07 177.46 174.93 177.22 5,754,978 +3.08(+1.77%)
Mar 29, 2023 172.59 174.94 172.14 174.14 5,434,055 +3.41(+2.00%)
Mar 28, 2023 169.65 170.82 167.61 170.73 4,222,480 +0.43(+0.25%)
Mar 27, 2023 172.79 172.96 169.69 170.30 4,636,549 -2.38(-1.38%)
Mar 24, 2023 172.98 173.62 170.89 172.67 5,557,150 -0.74(-0.43%)
Mar 23, 2023 171.35 174.96 170.59 173.41 5,284,605 +3.81(+2.25%)
Mar 22, 2023 170.61 174.57 169.55 169.60 4,925,628 -2.01(-1.17%)
Mar 21, 2023 172.35 173.78 169.53 171.61 4,384,343 -0.72(-0.42%)
Mar 20, 2023 169.18 173.02 168.83 172.34 5,161,187 +3.32(+1.96%)
Mar 17, 2023 171.10 172.27 167.96 169.02 13,476,720 -1.37(-0.80%)
Mar 16, 2023 166.85 170.91 166.22 170.38 5,227,649 +2.64(+1.57%)
Mar 15, 2023 167.59 168.45 165.33 167.75 5,113,123 -1.29(-0.76%)
Mar 14, 2023 169.25 169.49 166.25 169.04 5,234,231 +1.77(+1.06%)
Mar 13, 2023 163.70 169.13 163.44 167.27 5,669,430 +2.16(+1.31%)
Mar 10, 2023 168.33 168.59 164.47 165.10 6,164,517 -1.73(-1.04%)
Mar 09, 2023 169.64 171.13 166.39 166.83 4,835,360 -2.67(-1.58%)
Mar 08, 2023 166.99 169.64 166.45 169.51 3,956,116 +4.00(+2.42%)
Mar 07, 2023 166.19 167.37 164.63 165.51 3,996,300 -0.95(-0.57%)
Mar 06, 2023 168.61 169.78 166.22 166.46 4,251,777 -2.53(-1.50%)
Mar 03, 2023 168.33 169.25 165.93 168.99 4,552,730 +1.54(+0.92%)
Mar 02, 2023 164.61 168.26 163.63 167.45 4,746,506 +1.84(+1.11%)
Mar 01, 2023 164.53 165.86 163.34 165.61 4,831,987 +0.69(+0.42%)
Feb 28, 2023 163.48 166.00 162.90 164.92 3,819,284 +0.68(+0.42%)
Feb 27, 2023 164.86 165.47 163.89 164.24 3,441,175 +1.54(+0.95%)
Feb 24, 2023 162.90 163.65 161.41 162.70 4,281,398 -2.58(-1.56%)
Feb 23, 2023 166.17 166.43 162.07 165.28 5,132,123 +1.94(+1.19%)
Feb 22, 2023 164.50 165.39 162.33 163.33 4,758,400 -0.92(-0.56%)
Feb 21, 2023 166.94 168.25 164.09 164.25 7,308,712 -4.39(-2.60%)
Feb 17, 2023 168.51 170.34 167.85 168.64 4,221,650 -0.73(-0.43%)
Feb 16, 2023 170.17 171.53 168.74 169.37 4,378,536 -2.33(-1.36%)
Feb 15, 2023 168.17 171.90 168.11 171.70 4,033,313 +2.08(+1.22%)
Feb 14, 2023 168.49 170.88 166.77 169.62 4,476,594 -0.36(-0.21%)
Feb 13, 2023 169.80 171.03 168.99 169.98 3,578,511 +0.89(+0.52%)
Feb 10, 2023 167.24 169.43 166.52 169.09 5,682,851 +0.77(+0.46%)
Feb 09, 2023 172.38 173.62 167.92 168.32 5,791,352 -1.45(-0.86%)
Feb 08, 2023 174.87 175.63 169.75 169.78 5,881,686 -6.72(-3.81%)
Feb 07, 2023 174.17 177.25 172.54 176.50 4,993,884 +2.40(+1.38%)
Feb 06, 2023 173.63 175.62 172.60 174.10 4,559,389 -1.24(-0.71%)
Feb 03, 2023 174.77 178.19 174.67 175.35 5,959,201 -2.34(-1.32%)
Feb 02, 2023 176.87 178.39 169.06 177.68 12,126,349 +2.52(+1.44%)
Feb 01, 2023 170.26 176.69 170.03 175.16 8,140,716 +4.70(+2.76%)
Jan 31, 2023 166.57 170.55 166.39 170.46 6,084,167 +3.92(+2.36%)
Jan 30, 2023 165.78 168.51 165.65 166.53 5,248,899 -0.84(-0.50%)
Jan 27, 2023 164.78 169.35 164.15 167.37 6,360,549 +1.09(+0.65%)
Jan 26, 2023 167.40 167.40 164.08 166.28 6,582,086 -0.90(-0.54%)
Jan 25, 2023 168.70 170.21 163.80 167.18 7,036,314 -1.91(-1.13%)
Jan 24, 2023 168.81 170.50 167.47 169.09 5,577,351 -1.08(-0.63%)
Jan 23, 2023 165.85 170.98 164.81 170.17 8,215,067 +4.94(+2.99%)
Jan 20, 2023 164.70 165.80 162.13 165.23 7,925,850 +1.98(+1.21%)
Jan 19, 2023 165.59 165.93 162.00 163.25 6,276,175 -2.70(-1.63%)
Jan 18, 2023 168.45 169.36 165.80 165.96 6,150,415 -1.57(-0.94%)
Jan 17, 2023 170.77 171.74 167.43 167.53 5,925,189 -3.45(-2.02%)
Jan 13, 2023 169.12 171.07 168.31 170.97 3,912,369 +0.84(+0.49%)
Jan 12, 2023 171.65 173.03 169.04 170.13 4,528,215 -0.71(-0.41%)
Jan 11, 2023 170.22 171.01 168.99 170.84 5,332,427 +0.45(+0.26%)
Jan 10, 2023 168.70 171.56 167.93 170.39 4,468,338 +1.64(+0.97%)
Jan 09, 2023 169.20 172.28 168.40 168.75 6,007,683 +1.39(+0.83%)
Jan 06, 2023 162.00 168.25 159.90 167.36 7,042,175 +7.93(+4.97%)
Jan 05, 2023 160.26 162.41 158.39 159.44 7,200,088 -2.14(-1.32%)
Jan 04, 2023 157.87 162.07 157.87 161.57 6,579,476 +5.69(+3.65%)
Jan 03, 2023 159.71 160.12 155.29 155.88 4,496,069 -1.95(-1.23%)
Dec 30, 2022 156.34 157.96 154.93 157.83 3,401,834 +0.22(+0.14%)
Dec 29, 2022 155.93 158.59 155.51 157.61 4,273,168 +3.66(+2.38%)
Dec 28, 2022 156.26 157.74 153.61 153.95 3,139,067 -2.47(-1.58%)
Dec 27, 2022 156.31 157.20 154.70 156.43 3,702,849 -0.57(-0.36%)
Dec 23, 2022 155.71 157.40 154.99 157.00 2,719,086 -0.31(-0.19%)
Dec 22, 2022 158.61 159.04 154.24 157.31 7,527,728 -3.85(-2.39%)
Dec 21, 2022 159.50 161.33 159.02 161.15 3,802,257 +2.52(+1.59%)
Dec 20, 2022 159.18 160.25 158.28 158.63 3,952,367 -1.45(-0.91%)
Dec 19, 2022 162.01 162.24 158.59 160.08 4,718,961 -1.85(-1.14%)
Dec 16, 2022 161.41 162.41 159.96 161.94 10,913,661 -0.44(-0.27%)
Dec 15, 2022 165.74 166.68 161.50 162.38 6,303,457 -5.55(-3.30%)
Dec 14, 2022 168.82 171.74 166.32 167.93 5,353,904 -1.60(-0.95%)
Dec 13, 2022 173.95 174.87 167.97 169.53 7,280,163 +0.02(+0.01%)
Dec 12, 2022 166.29 169.60 165.15 169.51 5,598,014 +3.07(+1.85%)
Dec 09, 2022 168.06 168.65 166.30 166.44 4,153,300 -2.00(-1.19%)
Dec 08, 2022 165.96 168.59 165.09 168.44 4,086,143 +2.49(+1.50%)
Dec 07, 2022 164.78 167.17 164.52 165.95 3,394,963 -0.56(-0.34%)
Dec 06, 2022 170.14 170.16 165.40 166.51 4,625,611 -2.91(-1.72%)
Dec 05, 2022 168.80 170.62 167.47 169.43 5,104,467 -0.26(-0.15%)
Dec 02, 2022 167.28 170.00 165.69 169.68 4,002,634 +0.15(+0.09%)
Dec 01, 2022 171.96 172.41 168.29 169.53 5,737,161 -2.83(-1.64%)
Nov 30, 2022 165.59 172.41 163.30 172.36 10,239,324 +7.14(+4.32%)
Nov 29, 2022 165.84 166.53 163.62 165.21 3,280,153 -0.02(-0.01%)
Nov 28, 2022 167.82 168.13 164.63 165.23 5,610,725 -3.89(-2.30%)
Nov 25, 2022 171.20 171.24 169.08 169.12 1,660,931 -1.82(-1.07%)
Nov 23, 2022 169.05 171.70 168.57 170.94 4,124,241 +1.68(+0.99%)
Nov 22, 2022 166.99 169.35 164.61 169.26 4,893,169 +4.60(+2.80%)
Nov 21, 2022 166.59 166.83 164.53 164.66 4,923,757 -2.66(-1.59%)
Nov 18, 2022 168.49 168.86 166.23 167.31 5,732,351 -0.17(-0.10%)
Nov 17, 2022 163.02 167.55 162.97 167.49 5,590,871 +1.81(+1.09%)
Nov 16, 2022 168.50 168.50 165.28 165.67 8,025,168 -3.93(-2.31%)
Nov 15, 2022 173.88 174.42 168.87 169.60 6,910,157 +0.12(+0.07%)
Nov 14, 2022 170.96 172.99 169.29 169.47 5,710,547 -1.96(-1.14%)
Nov 11, 2022 167.19 172.67 165.61 171.43 7,236,914 +4.59(+2.75%)
Nov 10, 2022 164.37 167.32 161.30 166.85 10,363,169 +9.26(+5.88%)
Nov 09, 2022 158.92 160.20 157.50 157.58 5,025,508 -2.98(-1.86%)
Nov 08, 2022 159.92 162.21 158.32 160.56 5,348,943 +2.31(+1.46%)
Nov 07, 2022 156.46 158.83 154.30 158.25 5,159,933 +2.86(+1.84%)
Nov 04, 2022 154.35 155.40 151.31 155.40 7,004,680 +5.90(+3.95%)
Nov 03, 2022 149.36 151.49 148.36 149.49 4,769,030 -1.88(-1.24%)
Nov 02, 2022 155.93 151.17 151.37 7,249,451 -4.21(-2.71%)
Nov 01, 2022 154.96 156.09 153.35 155.59 5,206,098 +2.17(+1.41%)
Oct 31, 2022 153.20 154.30 152.11 153.42 6,595,972 -0.70(-0.45%)
Oct 28, 2022 148.88 154.43 148.51 154.12 7,094,676 +5.58(+3.76%)
Oct 27, 2022 151.42 151.55 147.28 148.54 7,440,217 -1.05(-0.70%)
Oct 26, 2022 144.57 152.70 143.39 149.59 13,689,190 -4.06(-2.65%)
Oct 25, 2022 153.13 156.21 152.74 153.65 9,080,416 +0.48(+0.32%)
Oct 24, 2022 151.81 153.49 150.37 153.17 5,770,349 +1.83(+1.21%)
Oct 21, 2022 147.26 151.64 145.87 151.34 8,143,035 +5.69(+3.90%)
Oct 20, 2022 145.82 148.56 144.41 145.66 6,866,552 +1.01(+0.70%)
Oct 19, 2022 142.73 144.99 142.00 144.64 5,340,231 +1.08(+0.75%)
Oct 18, 2022 146.96 147.76 141.70 143.56 5,135,026 +0.49(+0.34%)
Oct 17, 2022 144.03 144.50 141.68 143.07 6,264,417 +2.51(+1.79%)
Oct 14, 2022 147.72 147.90 140.32 140.56 7,884,435 -5.69(-3.89%)
Oct 13, 2022 139.87 148.57 138.31 146.24 8,356,246 +2.64(+1.84%)
Oct 12, 2022 145.32 145.73 143.53 143.60 4,776,752 -1.80(-1.24%)
Oct 11, 2022 146.50 147.19 143.46 145.40 10,053,905 -3.16(-2.13%)
Oct 10, 2022 151.18 151.24 146.06 148.57 6,937,547 -2.36(-1.56%)
Oct 07, 2022 155.42 156.40 150.29 150.93 8,766,309 -6.88(-4.36%)
Oct 06, 2022 158.98 160.28 157.07 157.80 4,401,254 -1.19(-0.75%)
Oct 05, 2022 155.70 160.35 154.90 159.00 5,553,627 +2.51(+1.60%)
Oct 04, 2022 154.50 157.05 154.06 156.49 7,633,591 +5.03(+3.32%)
Oct 03, 2022 149.15 152.21 147.89 151.46 7,037,324 +4.78(+3.26%)
Sep 30, 2022 148.97 150.47 146.57 146.67 6,411,047 -3.47(-2.31%)
Sep 29, 2022 152.38 152.93 147.94 150.14 7,069,802 -4.12(-2.67%)
Sep 28, 2022 153.05 155.06 151.06 154.26 5,151,728 +1.98(+1.30%)
Sep 27, 2022 153.72 154.86 150.94 152.28 4,497,840 +0.24(+0.16%)
Sep 26, 2022 153.17 154.64 151.61 152.04 4,860,766 -0.79(-0.51%)
Sep 23, 2022 152.76 153.36 150.00 152.83 7,320,067 -1.26(-0.82%)
Sep 22, 2022 154.06 155.93 152.76 154.09 6,011,550 -0.64(-0.42%)
Sep 21, 2022 157.79 161.32 154.63 154.73 7,006,703 -2.61(-1.66%)
Sep 20, 2022 156.73 158.15 156.25 157.35 5,509,199 -0.18(-0.11%)
Sep 19, 2022 155.00 157.89 154.94 157.53 5,202,133 +0.94(+0.60%)
Sep 16, 2022 154.44 157.23 153.08 156.59 14,160,579 +2.45(+1.59%)
Sep 15, 2022 155.61 156.99 153.24 154.14 6,443,265 -2.45(-1.57%)
Sep 14, 2022 155.62 157.60 154.51 156.59 5,065,991 +2.47(+1.60%)
Sep 13, 2022 157.37 158.56 153.50 154.12 8,367,608 -7.51(-4.65%)
Sep 12, 2022 162.27 162.52 160.33 161.63 5,505,593 -0.15(-0.09%)
Sep 09, 2022 160.54 162.90 160.47 161.78 5,483,871 +2.21(+1.38%)
Sep 08, 2022 156.57 159.70 155.27 159.58 5,776,432 +2.45(+1.56%)
Sep 07, 2022 155.09 158.67 154.91 157.12 5,627,563 +2.58(+1.67%)
Sep 06, 2022 154.55 157.09 153.35 154.54 5,337,023 +0.09(+0.06%)
Sep 02, 2022 159.19 159.93 153.86 154.45 4,720,858 -2.99(-1.90%)
Sep 01, 2022 154.78 157.74 153.68 157.44 5,903,467 +0.90(+0.57%)
Aug 31, 2022 158.12 158.79 155.42 156.54 6,847,858 -1.45(-0.92%)
Aug 30, 2022 159.40 159.99 156.12 157.99 5,638,982 -1.14(-0.71%)
Aug 29, 2022 161.03 161.57 158.96 159.13 4,877,880 -1.47(-0.91%)
Aug 26, 2022 168.19 168.60 160.54 160.60 6,948,182 -7.41(-4.41%)
Aug 25, 2022 164.54 168.20 164.16 168.01 4,590,240 +4.85(+2.97%)
Aug 24, 2022 162.42 163.54 161.79 163.16 3,205,434 -0.31(-0.19%)
Aug 23, 2022 161.41 164.77 161.35 163.47 3,744,218 +1.02(+0.63%)
Aug 22, 2022 166.27 166.27 162.13 162.45 5,191,417 -4.75(-2.84%)
Aug 19, 2022 167.68 168.17 165.93 167.19 4,822,472 -1.91(-1.13%)
Aug 18, 2022 167.53 170.87 166.58 169.10 4,633,497 +1.66(+0.99%)
Aug 17, 2022 171.14 171.46 165.71 167.44 7,248,028 -6.30(-3.63%)
Aug 16, 2022 175.11 175.30 172.83 173.74 4,791,258 -1.93(-1.10%)
Aug 15, 2022 175.18 175.91 173.36 175.68 3,021,842 +0.02(+0.01%)
Aug 12, 2022 173.57 176.22 173.44 175.66 4,391,640 +3.15(+1.82%)
Aug 11, 2022 173.81 175.93 172.13 172.51 4,071,799 -1.00(-0.58%)
Aug 10, 2022 171.93 173.83 169.98 173.51 4,509,139 +5.13(+3.04%)
Aug 09, 2022 170.50 170.75 166.86 168.39 5,600,088 -4.82(-2.78%)
Aug 08, 2022 172.93 174.78 171.63 173.21 3,828,124 -1.42(-0.81%)
Aug 05, 2022 172.48 174.98 172.06 174.63 3,901,657 -0.58(-0.33%)
Aug 04, 2022 174.13 176.23 173.61 175.21 4,784,892 +1.37(+0.79%)
Aug 03, 2022 168.67 174.47 168.53 173.84 6,544,639 +5.91(+3.52%)
Aug 02, 2022 168.19 170.49 167.19 167.92 4,688,459 -1.50(-0.88%)
Aug 01, 2022 168.61 169.72 167.48 169.42 5,131,608 -0.14(-0.08%)
Jul 29, 2022 165.28 169.87 164.93 169.56 6,996,685 +4.12(+2.49%)
Jul 28, 2022 161.84 165.52 159.64 165.44 6,871,373 +3.96(+2.45%)
Jul 27, 2022 157.00 161.90 155.86 161.48 12,349,642 +10.07(+6.65%)
Jul 26, 2022 154.55 154.55 151.18 151.41 6,454,792 -2.22(-1.45%)
Jul 25, 2022 154.19 154.25 151.81 153.63 4,465,646 -0.66(-0.43%)
Jul 22, 2022 157.87 157.87 153.31 154.29 5,602,715 -2.49(-1.59%)
Jul 21, 2022 156.24 157.03 154.08 156.77 5,807,395 +1.14(+0.73%)
Jul 20, 2022 154.28 157.32 153.01 155.63 6,256,171 +0.65(+0.42%)
Jul 19, 2022 151.90 155.96 151.23 154.98 5,724,207 +4.68(+3.11%)
Jul 18, 2022 152.23 153.11 149.69 150.31 4,343,045 -0.82(-0.54%)
Jul 15, 2022 149.86 151.28 148.39 151.12 7,931,349 +2.53(+1.70%)
Jul 14, 2022 145.09 149.05 143.99 148.59 5,055,341 +3.35(+2.31%)
Jul 13, 2022 143.05 146.11 142.77 145.24 3,989,588 -0.16(-0.11%)
Jul 12, 2022 146.82 147.28 144.69 145.40 4,339,618 +0.85(+0.59%)
Jul 11, 2022 145.08 145.93 143.67 144.55 4,310,714 -1.85(-1.27%)
Jul 08, 2022 143.78 146.71 143.23 146.41 3,683,730 +0.79(+0.54%)
Jul 07, 2022 144.18 146.28 144.18 145.62 5,491,570 +3.65(+2.57%)
Jul 06, 2022 141.20 143.12 139.67 141.96 5,564,624 +1.61(+1.15%)
Jul 05, 2022 137.18 140.91 135.99 140.35 9,015,204 +0.53(+0.38%)
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.