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 (%)
Sep 30, 2021 179.53 180.00 177.34 177.44 3,546,305 -0.79(-0.45%)
Sep 29, 2021 179.58 180.77 177.34 178.23 3,722,729 -1.68(-0.93%)
Sep 28, 2021 182.31 183.81 179.60 179.91 4,630,411 -5.02(-2.72%)
Sep 27, 2021 183.00 185.05 182.48 184.94 3,273,751 -0.29(-0.16%)
Sep 24, 2021 182.20 185.48 181.97 185.23 3,457,472 +1.83(+1.00%)
Sep 23, 2021 181.22 183.80 180.74 183.40 2,986,458 +2.54(+1.40%)
Sep 22, 2021 179.78 181.58 178.85 180.86 3,819,590 +2.73(+1.53%)
Sep 21, 2021 179.05 179.54 176.17 178.13 3,350,943 +0.34(+0.19%)
Sep 20, 2021 178.06 178.85 175.18 177.79 4,997,865 -3.38(-1.86%)
Sep 17, 2021 182.15 182.15 179.65 181.17 6,304,032 -0.53(-0.29%)
Sep 16, 2021 181.48 182.18 179.88 181.69 2,883,030 -0.63(-0.34%)
Sep 15, 2021 181.06 182.41 179.92 182.32 4,327,256 +2.21(+1.22%)
Sep 14, 2021 180.01 181.25 178.91 180.12 3,509,296 +1.04(+0.58%)
Sep 13, 2021 178.13 179.21 176.54 179.07 3,993,521 +3.07(+1.75%)
Sep 10, 2021 174.79 178.58 174.79 176.00 3,612,321 +2.01(+1.16%)
Sep 09, 2021 175.09 175.98 173.79 173.99 1,980,059 -0.31(-0.17%)
Sep 08, 2021 174.01 174.52 172.74 174.29 2,189,906 -0.61(-0.35%)
Sep 07, 2021 174.78 175.49 174.00 174.90 2,487,068 -0.39(-0.22%)
Sep 03, 2021 174.17 176.16 173.74 175.29 2,278,544 +0.43(+0.25%)
Sep 02, 2021 174.67 174.86 173.59 174.85 2,232,993 +0.98(+0.56%)
Sep 01, 2021 177.03 177.04 173.71 173.88 4,914,299 -2.36(-1.34%)
Aug 31, 2021 177.34 177.89 174.58 176.24 4,579,486 -0.48(-0.27%)
Aug 30, 2021 176.68 177.51 176.05 176.72 2,565,079 +0.84(+0.48%)
Aug 27, 2021 173.92 176.14 173.61 175.88 3,098,072 +2.34(+1.35%)
Aug 26, 2021 173.24 174.10 172.23 173.53 3,942,676 -0.10(-0.06%)
Aug 25, 2021 173.89 174.59 172.97 173.63 3,426,368 +0.25(+0.14%)
Aug 24, 2021 173.48 174.97 173.12 173.39 3,539,251 -0.03(-0.02%)
Aug 23, 2021 171.52 174.14 171.31 173.41 3,822,743 +2.66(+1.56%)
Aug 20, 2021 171.02 171.85 169.23 170.75 4,176,277 -0.06(-0.04%)
Aug 19, 2021 168.70 171.68 167.97 170.82 4,194,057 +1.14(+0.67%)
Aug 18, 2021 171.44 172.22 169.45 169.68 3,100,751 -2.33(-1.35%)
Aug 17, 2021 174.06 174.24 170.88 172.00 3,695,844 -3.30(-1.88%)
Aug 16, 2021 174.00 175.36 173.65 175.31 2,714,787 +1.11(+0.64%)
Aug 13, 2021 173.13 174.27 172.63 174.20 2,083,819 +0.77(+0.44%)
Aug 12, 2021 174.34 174.53 171.85 173.43 4,278,389 -1.51(-0.86%)
Aug 11, 2021 176.48 176.48 173.55 174.94 2,534,105 -0.14(-0.08%)
Aug 10, 2021 175.90 175.90 172.46 175.08 3,788,273 -0.74(-0.42%)
Aug 09, 2021 178.43 178.66 175.70 175.81 2,595,358 -2.33(-1.31%)
Aug 06, 2021 177.59 178.75 177.42 178.14 2,615,563 -0.18(-0.10%)
Aug 05, 2021 178.91 179.00 176.87 178.32 3,000,084 +0.72(+0.41%)
Aug 04, 2021 175.30 178.50 174.71 177.60 4,108,958 +2.82(+1.61%)
Aug 03, 2021 176.26 176.74 173.03 174.78 4,011,749 -1.28(-0.73%)
Aug 02, 2021 177.61 178.72 175.78 176.06 3,165,891 +0.09(+0.05%)
Jul 30, 2021 174.01 176.28 173.89 175.97 2,731,638 +0.73(+0.42%)
Jul 29, 2021 173.41 175.82 173.41 175.24 3,337,784 +2.75(+1.59%)
Jul 28, 2021 172.00 173.09 170.80 172.49 3,202,977 +1.59(+0.93%)
Jul 27, 2021 173.11 173.40 168.23 170.90 5,036,850 -2.89(-1.66%)
Jul 26, 2021 171.11 174.47 171.07 173.79 4,892,591 +1.30(+0.75%)
Jul 23, 2021 170.03 172.56 168.16 172.49 6,481,079 +3.66(+2.17%)
Jul 22, 2021 170.51 172.28 168.49 168.84 13,803,945 -9.48(-5.32%)
Jul 21, 2021 173.00 178.32 173.01 178.32 6,939,273 +5.94(+3.45%)
Jul 20, 2021 171.73 173.67 170.53 172.38 4,670,237 +1.41(+0.82%)
Jul 19, 2021 169.17 171.06 168.34 170.97 4,554,937 +0.11(+0.06%)
Jul 16, 2021 173.76 174.65 170.51 170.86 4,724,869 -1.97(-1.14%)
Jul 15, 2021 174.86 175.60 172.04 172.83 4,639,723 -2.77(-1.58%)
Jul 14, 2021 177.18 178.18 175.10 175.60 3,910,779 +0.07(+0.04%)
Jul 13, 2021 175.56 176.68 175.08 175.53 2,935,715 -0.66(-0.38%)
Jul 12, 2021 174.93 176.28 174.51 176.19 4,432,876 +1.51(+0.87%)
Jul 09, 2021 172.75 175.22 171.67 174.67 3,386,793 +1.86(+1.08%)
Jul 08, 2021 172.18 173.78 170.18 172.81 3,428,235 -1.41(-0.81%)
Jul 07, 2021 176.97 177.17 173.49 174.22 2,995,018 -1.30(-0.74%)
Jul 06, 2021 176.79 176.96 174.01 175.53 2,853,571 -0.93(-0.53%)
Jul 02, 2021 176.84 177.00 175.26 176.46 2,603,494 +1.26(+0.72%)
Jul 01, 2021 176.28 176.70 174.48 175.20 3,764,521 -1.34(-0.76%)
Jun 30, 2021 177.03 177.18 175.79 176.54 2,927,603 -0.53(-0.30%)
Jun 29, 2021 175.82 177.19 175.28 177.07 2,296,466 +1.24(+0.71%)
Jun 28, 2021 173.48 176.61 173.48 175.83 3,516,963 +3.08(+1.79%)
Jun 25, 2021 172.64 174.66 171.99 172.75 5,053,575 -0.40(-0.23%)
Jun 24, 2021 172.64 173.23 172.09 173.15 3,133,524 +2.30(+1.35%)
Jun 23, 2021 171.19 172.11 170.75 170.85 2,694,107 -0.86(-0.50%)
Jun 22, 2021 170.29 171.93 169.23 171.71 3,594,389 +0.85(+0.50%)
Jun 21, 2021 169.15 171.34 168.33 170.85 4,107,990 +2.79(+1.66%)
Jun 18, 2021 170.76 171.04 167.54 168.06 8,208,143 -4.21(-2.44%)
Jun 17, 2021 171.89 173.99 170.94 172.27 3,510,044 -0.07(-0.04%)
Jun 16, 2021 174.34 174.88 171.03 172.34 3,657,767 -0.81(-0.47%)
Jun 15, 2021 174.85 175.10 172.70 173.15 2,832,268 -1.51(-0.87%)
Jun 14, 2021 172.83 174.75 171.74 174.66 3,660,395 +1.46(+0.84%)
Jun 11, 2021 172.66 173.27 171.62 173.21 2,515,579 +0.62(+0.36%)
Jun 10, 2021 171.07 173.42 170.66 172.59 3,473,427 +1.42(+0.83%)
Jun 09, 2021 172.67 172.71 170.91 171.17 3,122,911 -0.44(-0.26%)
Jun 08, 2021 174.40 174.40 170.85 171.61 3,337,186 -1.49(-0.86%)
Jun 07, 2021 173.69 174.24 172.28 173.09 2,969,550 -1.40(-0.80%)
Jun 04, 2021 172.39 174.78 172.11 174.49 3,772,161 +3.74(+2.19%)
Jun 03, 2021 172.31 172.46 169.74 170.75 4,580,823 -4.36(-2.49%)
Jun 02, 2021 173.97 175.22 172.90 175.11 3,418,049 +1.61(+0.93%)
Jun 01, 2021 175.69 176.29 172.63 173.51 5,247,529 -0.75(-0.43%)
May 28, 2021 174.47 175.37 173.76 174.26 3,601,865 +0.63(+0.37%)
May 27, 2021 173.27 174.47 172.48 173.63 11,010,232 +0.71(+0.41%)
May 26, 2021 172.65 174.22 171.61 172.92 4,598,564 -0.34(-0.20%)
May 25, 2021 173.94 174.13 172.48 173.26 4,651,462 +0.04(+0.02%)
May 24, 2021 171.17 173.83 171.17 173.22 4,549,827 +3.38(+1.99%)
May 21, 2021 171.39 171.39 169.05 169.84 4,011,126 -0.27(-0.16%)
May 20, 2021 167.34 171.25 167.34 170.11 5,865,822 +3.29(+1.97%)
May 19, 2021 160.88 167.02 160.66 166.82 5,206,948 +2.62(+1.59%)
May 18, 2021 166.26 166.95 163.95 164.21 3,762,572 -1.80(-1.08%)
May 17, 2021 167.31 167.42 164.19 166.01 4,533,980 -2.24(-1.33%)
May 14, 2021 165.89 169.76 164.79 168.25 4,829,395 +3.93(+2.39%)
May 13, 2021 165.24 165.82 162.72 164.32 4,750,708 +2.19(+1.35%)
May 12, 2021 164.96 165.34 161.82 162.12 5,770,940 -6.06(-3.60%)
May 11, 2021 163.20 168.49 162.87 168.18 5,055,842 +1.06(+0.63%)
May 10, 2021 171.94 171.94 166.92 167.13 4,990,331 -5.24(-3.04%)
May 07, 2021 171.40 172.68 170.22 172.37 5,001,473 +3.20(+1.89%)
May 06, 2021 167.02 169.69 165.20 169.17 4,929,713 +2.41(+1.44%)
May 05, 2021 166.17 168.16 164.81 166.76 5,726,661 +2.41(+1.46%)
May 04, 2021 163.65 164.56 161.14 164.35 5,683,842 +0.22(+0.13%)
May 03, 2021 166.61 166.90 163.01 164.13 5,592,744 -1.58(-0.95%)
Apr 30, 2021 167.25 167.90 164.45 165.71 6,746,503 -3.94(-2.32%)
Apr 29, 2021 167.65 169.86 166.76 169.65 4,980,357 +3.65(+2.20%)
Apr 28, 2021 165.84 167.99 164.34 166.00 10,332,932 -7.66(-4.41%)
Apr 27, 2021 174.43 175.76 173.27 173.66 4,230,925 -1.05(-0.60%)
Apr 26, 2021 172.43 175.46 171.53 174.71 4,208,285 +2.32(+1.35%)
Apr 23, 2021 170.75 173.48 170.28 172.39 3,847,131 +2.76(+1.63%)
Apr 22, 2021 170.42 172.36 168.69 169.63 4,220,308 -2.83(-1.64%)
Apr 21, 2021 171.55 172.68 168.87 172.46 5,253,604 +3.31(+1.96%)
Apr 20, 2021 170.71 170.71 168.25 169.15 4,664,811 -1.63(-0.96%)
Apr 19, 2021 173.79 174.47 170.47 170.78 5,842,387 -4.45(-2.54%)
Apr 16, 2021 176.81 177.83 174.97 175.23 6,344,963 -1.13(-0.64%)
Apr 15, 2021 175.23 176.69 174.22 176.36 4,898,042 +2.59(+1.49%)
Apr 14, 2021 173.89 174.84 172.56 173.77 3,893,914 -0.83(-0.48%)
Apr 13, 2021 175.42 176.21 173.25 174.60 4,391,406 -1.09(-0.62%)
Apr 12, 2021 175.88 177.78 174.69 175.69 4,934,306 -2.74(-1.54%)
Apr 09, 2021 176.49 178.54 175.97 178.43 3,425,331 +0.21(+0.12%)
Apr 08, 2021 179.03 179.03 176.53 178.22 3,458,178 +1.93(+1.09%)
Apr 07, 2021 177.54 177.57 174.85 176.29 4,029,455 -1.37(-0.77%)
Apr 06, 2021 177.32 179.71 176.24 177.66 3,841,098 -2.14(-1.19%)
Apr 05, 2021 177.12 180.39 176.78 179.79 4,735,398 +4.45(+2.54%)
Apr 01, 2021 174.48 175.79 173.49 175.35 5,017,898 +2.80(+1.62%)
Mar 31, 2021 171.28 173.88 170.30 172.55 5,944,823 +2.78(+1.64%)
Mar 30, 2021 172.11 172.11 168.56 169.76 4,883,218 -0.22(-0.13%)
Mar 29, 2021 168.77 171.37 167.75 169.98 5,458,734 -1.84(-1.07%)
Mar 26, 2021 162.29 172.44 161.61 171.82 6,969,941 +8.86(+5.44%)
Mar 25, 2021 162.08 163.84 158.63 162.96 5,343,450 -0.37(-0.23%)
Mar 24, 2021 164.33 166.79 163.22 163.33 5,537,586 +0.11(+0.07%)
Mar 23, 2021 166.08 166.69 162.25 163.22 5,135,347 -1.21(-0.73%)
Mar 22, 2021 162.78 165.88 162.28 164.43 4,902,828 +3.76(+2.34%)
Mar 19, 2021 160.40 162.56 157.44 160.67 9,252,218 +1.48(+0.93%)
Mar 18, 2021 160.83 164.13 159.08 159.19 4,616,031 -4.56(-2.78%)
Mar 17, 2021 160.18 164.50 159.24 163.75 4,386,401 +2.02(+1.25%)
Mar 16, 2021 160.91 163.25 160.53 161.73 4,526,410 +2.04(+1.27%)
Mar 15, 2021 158.38 159.86 156.81 159.69 4,246,016 +1.22(+0.77%)
Mar 12, 2021 157.97 158.95 155.89 158.47 3,849,541 -1.26(-0.79%)
Mar 11, 2021 157.50 160.32 157.46 159.73 5,479,413 +5.05(+3.26%)
Mar 10, 2021 156.50 157.95 154.58 154.68 4,677,441 -0.86(-0.55%)
Mar 09, 2021 152.62 156.90 151.82 155.54 8,334,151 +7.53(+5.09%)
Mar 08, 2021 151.91 153.63 147.69 148.00 6,637,249 -5.32(-3.47%)
Mar 05, 2021 152.96 154.14 147.93 153.33 6,222,509 +4.28(+2.87%)
Mar 04, 2021 155.66 155.99 147.60 149.05 9,106,790 -6.70(-4.30%)
Mar 03, 2021 158.94 160.34 155.54 155.75 5,164,368 -3.93(-2.46%)
Mar 02, 2021 162.12 162.20 159.00 159.67 5,916,288 -2.54(-1.56%)
Mar 01, 2021 159.30 162.38 158.03 162.21 5,226,251 +4.93(+3.13%)
Feb 26, 2021 158.20 158.72 154.41 157.28 6,638,175 +1.59(+1.02%)
Feb 25, 2021 162.97 162.97 155.26 155.69 6,678,616 -8.09(-4.94%)
Feb 24, 2021 156.70 164.13 155.73 163.78 5,585,923 +5.97(+3.78%)
Feb 23, 2021 159.02 159.26 153.85 157.81 7,134,697 -0.22(-0.14%)
Feb 22, 2021 160.69 161.53 157.66 158.03 4,803,592 -4.80(-2.95%)
Feb 19, 2021 162.38 163.95 161.27 162.83 4,653,272 +1.68(+1.04%)
Feb 18, 2021 161.99 162.07 159.04 161.15 4,594,906 -1.84(-1.13%)
Feb 17, 2021 163.63 164.53 161.01 163.00 4,726,371 -2.04(-1.23%)
Feb 16, 2021 164.34 165.98 163.28 165.03 4,257,383 +1.02(+0.62%)
Feb 12, 2021 162.51 164.25 161.90 164.01 2,773,847 +0.38(+0.23%)
Feb 11, 2021 160.69 164.02 160.18 163.63 5,230,876 +4.44(+2.79%)
Feb 10, 2021 159.96 160.81 157.60 159.19 3,740,041 +0.61(+0.39%)
Feb 09, 2021 159.31 159.97 158.25 158.58 3,041,234 -1.31(-0.82%)
Feb 08, 2021 156.43 160.13 155.98 159.88 5,035,285 +4.74(+3.05%)
Feb 05, 2021 157.76 158.11 153.44 155.15 4,430,598 -1.89(-1.20%)
Feb 04, 2021 155.17 157.14 153.44 157.03 3,855,200 +3.12(+2.03%)
Feb 03, 2021 159.57 160.01 153.84 153.91 5,496,072 -5.63(-3.53%)
Feb 02, 2021 157.99 160.41 157.04 159.54 5,323,002 +2.09(+1.33%)
Feb 01, 2021 152.80 157.95 152.49 157.46 6,259,469 +6.18(+4.09%)
Jan 29, 2021 152.28 153.38 149.75 151.27 6,538,612 -2.30(-1.50%)
Jan 28, 2021 152.35 155.27 149.86 153.57 7,480,822 +5.72(+3.87%)
Jan 27, 2021 151.05 152.11 147.05 147.86 11,030,650 -7.75(-4.98%)
Jan 26, 2021 156.15 158.16 155.45 155.61 5,873,643 -1.32(-0.84%)
Jan 25, 2021 157.33 158.42 154.89 156.92 5,950,920 +0.10(+0.06%)
Jan 22, 2021 158.35 159.22 156.77 156.82 4,118,066 -2.08(-1.31%)
Jan 21, 2021 158.28 159.24 156.19 158.90 3,949,296 +1.61(+1.02%)
Jan 20, 2021 158.66 158.97 156.81 157.29 4,770,781 -0.78(-0.49%)
Jan 19, 2021 155.34 158.54 155.34 158.08 6,917,820 +4.54(+2.96%)
Jan 15, 2021 155.16 155.26 152.07 153.54 4,115,311 -2.29(-1.47%)
Jan 14, 2021 155.27 156.58 154.59 155.82 3,764,574 +0.27(+0.17%)
Jan 13, 2021 156.35 156.86 155.06 155.55 3,254,582 -0.81(-0.52%)
Jan 12, 2021 155.44 157.59 155.15 156.36 3,753,884 +0.90(+0.58%)
Jan 11, 2021 154.49 156.12 153.49 155.46 5,017,248 +0.14(+0.09%)
Jan 08, 2021 155.29 156.77 153.24 155.33 5,020,997 +2.92(+1.92%)
Jan 07, 2021 150.03 153.09 149.57 152.40 6,251,958 +3.38(+2.27%)
Jan 06, 2021 147.28 151.96 147.08 149.03 5,790,036 +0.73(+0.50%)
Jan 05, 2021 146.74 148.40 146.36 148.29 5,216,668 +1.08(+0.73%)
Jan 04, 2021 149.37 152.31 145.88 147.21 5,134,938 -1.73(-1.16%)
Dec 31, 2020 148.95 148.95 148.95 2,438,031 +1.30(+0.88%)
Dec 30, 2020 146.91 148.04 146.79 147.65 2,438,031 +1.38(+0.94%)
Dec 29, 2020 146.98 147.63 145.72 146.27 2,681,006 -0.26(-0.18%)
Dec 28, 2020 148.61 148.61 146.11 146.53 2,357,389 -0.16(-0.11%)
Dec 24, 2020 145.85 146.88 145.63 146.69 1,150,757 +0.60(+0.41%)
Dec 23, 2020 147.19 148.13 145.93 146.09 2,217,596 -1.40(-0.95%)
Dec 22, 2020 147.19 148.34 147.07 147.49 2,910,226 +0.08(+0.06%)
Dec 21, 2020 146.60 147.74 144.80 147.40 3,390,596 -1.49(-1.00%)
Dec 18, 2020 148.26 149.38 147.10 148.89 7,793,482 +1.25(+0.85%)
Dec 17, 2020 147.84 147.93 146.48 147.64 5,788,919 +0.52(+0.35%)
Dec 16, 2020 147.87 148.25 146.03 147.12 3,468,791 -0.24(-0.16%)
Dec 15, 2020 147.03 147.68 146.30 147.36 6,316,490 +2.05(+1.41%)
Dec 14, 2020 146.51 147.69 145.19 145.31 6,605,297 -0.45(-0.31%)
Dec 11, 2020 145.75 146.97 144.86 145.75 4,568,319 -1.26(-0.86%)
Dec 10, 2020 147.16 147.80 145.91 147.01 6,167,131 -0.69(-0.47%)
Dec 09, 2020 149.55 151.07 146.98 147.70 6,164,163 -3.56(-2.35%)
Dec 08, 2020 150.91 151.77 149.74 151.26 3,592,171 +0.35(+0.23%)
Dec 07, 2020 150.98 151.05 149.95 150.91 5,118,841 -0.21(-0.14%)
Dec 04, 2020 147.93 151.19 147.49 151.12 4,122,914 +4.12(+2.80%)
Dec 03, 2020 148.07 149.34 146.65 147.00 5,265,786 -0.67(-0.46%)
Dec 02, 2020 147.73 148.44 146.85 147.67 4,640,541 -0.70(-0.47%)
Dec 01, 2020 147.59 149.13 146.68 148.37 5,393,296 +2.03(+1.39%)
Nov 30, 2020 144.50 146.57 143.13 146.33 5,338,615 +2.05(+1.42%)
Nov 27, 2020 144.64 145.46 144.09 144.28 3,398,718 +1.26(+0.88%)
Nov 25, 2020 144.79 145.22 142.71 143.02 3,905,171 -1.59(-1.10%)
Nov 24, 2020 143.95 144.71 142.19 144.61 5,468,707 +1.75(+1.23%)
Nov 23, 2020 142.38 144.03 140.79 142.86 3,088,713 +0.54(+0.38%)
Nov 20, 2020 142.77 144.06 142.07 142.31 3,320,040 -0.41(-0.29%)
Nov 19, 2020 138.96 142.87 138.58 142.72 2,716,604 +3.38(+2.42%)
Nov 18, 2020 141.33 141.88 139.22 139.34 3,302,058 -1.77(-1.25%)
Nov 17, 2020 142.83 143.66 140.82 141.12 3,886,246 -2.55(-1.77%)
Nov 16, 2020 142.72 144.64 142.13 143.66 3,807,836 +1.51(+1.06%)
Nov 13, 2020 142.15 143.37 140.81 142.16 2,688,517 +1.95(+1.39%)
Nov 12, 2020 141.59 142.41 139.44 140.21 2,872,857 -1.09(-0.77%)
Nov 11, 2020 140.60 141.51 139.43 141.30 3,853,668 +3.82(+2.78%)
Nov 10, 2020 141.01 141.89 137.05 137.48 6,277,293 -4.29(-3.03%)
Nov 09, 2020 147.01 149.40 141.62 141.77 5,848,987 -1.38(-0.96%)
Nov 06, 2020 141.61 143.57 140.61 143.15 4,647,879 +1.98(+1.40%)
Nov 05, 2020 140.52 141.84 139.89 141.17 5,109,870 +3.20(+2.32%)
Nov 04, 2020 136.85 139.30 134.71 137.97 5,526,562 +4.29(+3.21%)
Nov 03, 2020 133.27 134.84 133.09 133.67 3,954,313 +1.54(+1.17%)
Nov 02, 2020 132.91 133.31 130.88 132.13 4,137,187 +0.92(+0.70%)
Oct 30, 2020 131.59 132.45 129.34 131.21 5,980,347 -1.45(-1.09%)
Oct 29, 2020 128.58 133.68 128.25 132.67 6,171,208 +3.82(+2.97%)
Oct 28, 2020 130.38 131.42 127.73 128.84 8,227,399 -3.71(-2.80%)
Oct 27, 2020 133.02 133.65 132.04 132.56 4,553,173 +1.05(+0.80%)
Oct 26, 2020 133.53 133.80 129.94 131.50 4,762,146 -3.61(-2.67%)
Oct 23, 2020 133.73 135.15 133.64 135.12 3,894,936 +1.57(+1.17%)
Oct 22, 2020 132.29 134.14 131.40 133.55 3,515,255 +1.88(+1.43%)
Oct 21, 2020 134.34 134.67 130.34 131.66 7,435,309 -4.24(-3.12%)
Oct 20, 2020 136.76 137.17 134.86 135.90 4,347,887 +0.06(+0.05%)
Oct 19, 2020 138.11 139.59 135.39 135.84 4,689,307 -2.13(-1.54%)
Oct 16, 2020 138.73 139.59 137.61 137.96 5,106,013 +0.51(+0.37%)
Oct 15, 2020 136.79 137.90 135.93 137.45 3,258,759 -0.20(-0.14%)
Oct 14, 2020 139.21 139.41 137.12 137.65 3,626,498 -1.55(-1.11%)
Oct 13, 2020 139.76 140.45 138.47 139.20 3,911,173 -0.37(-0.26%)
Oct 12, 2020 137.48 140.34 136.80 139.57 5,713,364 +3.59(+2.64%)
Oct 09, 2020 135.22 136.52 134.12 135.97 4,672,392 +2.57(+1.92%)
Oct 08, 2020 132.30 133.63 132.05 133.40 2,578,050 +1.18(+0.89%)
Oct 07, 2020 130.95 132.71 130.48 132.22 3,158,198 +2.61(+2.02%)
Oct 06, 2020 129.61 132.58 128.82 129.61 3,794,239 -0.21(-0.16%)
Oct 05, 2020 128.21 129.95 127.56 129.82 3,388,220 +2.69(+2.12%)
Oct 02, 2020 128.02 129.68 126.90 127.12 4,360,189 -3.44(-2.64%)
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.