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

Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2022 174.76 175.22 170.16 170.44 7,731,884 -3.69(-2.12%)
Mar 30, 2022 176.50 177.34 173.44 174.13 4,158,316 -3.31(-1.86%)
Mar 29, 2022 174.61 177.74 173.98 177.44 6,307,680 +4.95(+2.87%)
Mar 28, 2022 170.15 172.59 169.08 172.49 3,355,474 +0.72(+0.42%)
Mar 25, 2022 171.55 172.97 170.18 171.76 4,024,760 +0.64(+0.37%)
Mar 24, 2022 167.53 171.23 166.87 171.12 4,487,700 +4.77(+2.86%)
Mar 23, 2022 169.07 170.00 166.31 166.35 5,190,185 -3.04(-1.79%)
Mar 22, 2022 168.03 169.75 167.21 169.39 4,104,513 +1.75(+1.05%)
Mar 21, 2022 166.55 168.33 165.10 167.64 5,415,266 +0.34(+0.20%)
Mar 18, 2022 165.54 167.53 163.25 167.30 9,722,388 +1.51(+0.91%)
Mar 17, 2022 163.34 165.80 162.79 165.79 5,307,943 +1.99(+1.21%)
Mar 16, 2022 161.41 163.93 159.25 163.80 6,098,623 +3.73(+2.33%)
Mar 15, 2022 156.60 160.37 155.96 160.07 5,531,764 +5.20(+3.36%)
Mar 14, 2022 157.88 159.45 154.29 154.87 5,234,605 -3.38(-2.14%)
Mar 11, 2022 161.54 162.96 157.86 158.25 5,242,961 -2.20(-1.37%)
Mar 10, 2022 157.44 161.10 156.61 160.46 6,544,178 +0.25(+0.16%)
Mar 09, 2022 160.34 161.63 157.40 160.21 6,509,503 +4.75(+3.05%)
Mar 08, 2022 153.12 160.43 150.85 155.46 8,059,156 +2.28(+1.49%)
Mar 07, 2022 158.72 158.82 153.05 153.17 7,604,783 -4.73(-2.99%)
Mar 04, 2022 157.44 159.56 156.19 157.90 7,325,340 -0.95(-0.60%)
Mar 03, 2022 159.52 160.47 157.28 158.85 5,546,622 +0.84(+0.53%)
Mar 02, 2022 156.52 159.32 155.91 158.01 5,709,852 +2.61(+1.68%)
Mar 01, 2022 157.32 157.92 152.69 155.40 6,512,372 -2.51(-1.59%)
Feb 28, 2022 156.65 158.42 155.24 157.91 6,089,312 -0.77(-0.49%)
Feb 25, 2022 157.67 158.82 157.00 158.68 5,199,545 +1.14(+0.73%)
Feb 24, 2022 152.14 157.85 149.74 157.54 8,357,108 +3.67(+2.38%)
Feb 23, 2022 156.08 157.88 153.62 153.87 6,343,724 -0.97(-0.63%)
Feb 22, 2022 154.26 158.98 153.28 154.84 7,851,737 -0.05(-0.03%)
Feb 18, 2022 154.89 0 +1.94(+1.27%)
Feb 17, 2022 154.27 155.50 152.53 152.95 7,328,422 -3.34(-2.13%)
Feb 16, 2022 153.08 156.95 152.56 156.28 4,945,144 +1.92(+1.25%)
Feb 15, 2022 153.10 154.91 152.42 154.36 7,503,086 +3.44(+2.28%)
Feb 14, 2022 152.29 153.88 149.60 150.93 8,037,940 -1.79(-1.17%)
Feb 11, 2022 157.85 159.18 152.02 152.72 8,142,845 -5.81(-3.67%)
Feb 10, 2022 159.93 164.26 157.68 158.53 8,162,854 -5.62(-3.42%)
Feb 09, 2022 161.89 164.61 160.76 164.15 7,686,482 +3.79(+2.36%)
Feb 08, 2022 157.95 160.88 156.53 160.36 4,975,542 +2.49(+1.58%)
Feb 07, 2022 160.22 160.24 156.91 157.87 6,907,723 -1.37(-0.86%)
Feb 04, 2022 160.22 160.49 155.61 159.24 12,281,347 -3.87(-2.38%)
Feb 03, 2022 172.08 162.45 163.11 12,579,936 -11.38(-6.52%)
Feb 02, 2022 168.65 174.87 168.59 174.49 9,675,671 +6.08(+3.61%)
Feb 01, 2022 166.83 168.76 164.08 168.41 6,708,902 +3.72(+2.26%)
Jan 28, 2022 161.46 164.86 157.35 164.69 7,883,936 +3.37(+2.09%)
Jan 27, 2022 166.94 167.05 159.74 161.32 7,317,576 -3.25(-1.97%)
Jan 26, 2022 168.20 169.11 162.58 164.57 13,924,862 +4.03(+2.51%)
Jan 25, 2022 161.41 164.12 159.69 160.53 8,790,271 -4.04(-2.46%)
Jan 24, 2022 162.22 164.84 157.91 164.58 12,697,478 +2.49(+1.54%)
Jan 21, 2022 160.63 165.69 159.95 162.09 12,492,289 +2.02(+1.26%)
Jan 20, 2022 164.98 166.63 160.00 160.06 6,563,967 -4.47(-2.72%)
Jan 19, 2022 169.28 169.41 164.44 164.54 5,642,773 -3.67(-2.18%)
Jan 18, 2022 169.44 170.13 167.27 168.21 8,000,195 -4.37(-2.53%)
Jan 14, 2022 172.58 0 +2.64(+1.55%)
Jan 13, 2022 174.39 174.99 169.44 169.94 5,818,419 -1.74(-1.01%)
Jan 12, 2022 171.65 172.88 170.17 171.67 4,594,686 +1.28(+0.75%)
Jan 11, 2022 168.42 171.72 167.23 170.39 5,678,973 +1.55(+0.92%)
Jan 10, 2022 164.17 169.09 163.23 168.84 7,796,315 +3.25(+1.96%)
Jan 07, 2022 167.93 169.86 165.09 165.59 8,034,760 -6.76(-3.92%)
Jan 06, 2022 172.26 173.97 171.45 172.35 4,879,116 -0.05(-0.03%)
Jan 05, 2022 175.72 176.82 172.25 172.40 5,469,374 -3.67(-2.09%)
Jan 04, 2022 176.26 177.28 173.68 176.08 4,483,524 +0.19(+0.11%)
Jan 03, 2022 174.25 175.90 172.99 175.89 4,097,750 +1.97(+1.13%)
Dec 31, 2021 174.79 175.34 173.74 173.93 3,049,204 -0.87(-0.50%)
Dec 30, 2021 176.14 177.06 174.42 174.79 2,284,642 -1.29(-0.73%)
Dec 29, 2021 176.62 178.36 176.04 176.09 2,985,298 -0.27(-0.15%)
Dec 28, 2021 177.92 177.98 175.69 176.35 3,041,579 -0.68(-0.39%)
Dec 27, 2021 173.57 177.14 173.56 177.04 3,690,405 +4.10(+2.37%)
Dec 23, 2021 172.79 174.36 171.11 172.94 3,539,834 +0.43(+0.25%)
Dec 22, 2021 171.64 172.58 169.95 172.50 3,657,745 +0.52(+0.30%)
Dec 21, 2021 172.97 173.02 170.02 171.99 6,598,607 +1.97(+1.16%)
Dec 20, 2021 169.48 170.72 168.66 170.02 4,848,507 -1.90(-1.11%)
Dec 17, 2021 172.92 174.76 171.31 171.92 9,144,782 -1.79(-1.03%)
Dec 16, 2021 179.03 179.24 173.23 173.71 5,904,047 -4.80(-2.69%)
Dec 15, 2021 177.18 178.76 173.37 178.51 6,872,376 +2.93(+1.67%)
Dec 14, 2021 176.23 176.89 173.64 175.59 6,642,696 -2.74(-1.54%)
Dec 13, 2021 180.97 181.56 178.02 178.33 6,627,250 -2.55(-1.41%)
Dec 10, 2021 180.89 181.21 177.93 180.87 3,537,315 +2.40(+1.34%)
Dec 09, 2021 180.48 181.71 178.34 178.47 3,929,030 -2.76(-1.52%)
Dec 08, 2021 183.18 183.18 178.91 181.23 4,610,481 -2.44(-1.33%)
Dec 07, 2021 181.24 184.44 180.81 183.67 6,299,780 +4.08(+2.27%)
Dec 06, 2021 180.11 180.18 175.12 179.59 4,426,224 +1.14(+0.64%)
Dec 03, 2021 179.61 180.90 176.89 178.46 5,310,873 -0.18(-0.10%)
Dec 02, 2021 175.76 179.87 175.34 178.64 4,592,821 -0.39(-0.22%)
Dec 01, 2021 180.62 184.47 176.84 179.03 7,887,817 +1.50(+0.85%)
Nov 30, 2021 178.39 179.68 177.27 177.53 9,509,418 -1.85(-1.03%)
Nov 29, 2021 176.32 179.70 176.11 179.38 4,958,912 +5.65(+3.25%)
Nov 26, 2021 175.21 177.66 172.91 173.73 3,602,943 -4.93(-2.76%)
Nov 24, 2021 177.98 178.69 175.43 178.66 7,037,415 +0.89(+0.50%)
Nov 23, 2021 178.67 178.71 175.77 177.77 5,289,608 +0.13(+0.07%)
Nov 22, 2021 180.60 181.71 177.39 177.65 5,106,427 -2.45(-1.36%)
Nov 19, 2021 178.93 180.18 177.75 180.10 5,562,742 +1.79(+1.00%)
Nov 18, 2021 175.86 178.71 177.99 178.31 5,068,460 +3.37(+1.93%)
Nov 17, 2021 173.87 175.56 172.80 174.94 4,511,379 +0.97(+0.56%)
Nov 16, 2021 174.51 175.57 173.64 173.97 3,387,672 -0.66(-0.38%)
Nov 15, 2021 176.46 177.10 173.95 174.63 3,234,864 -0.78(-0.45%)
Nov 12, 2021 174.33 177.04 172.85 175.41 3,382,732 +1.37(+0.78%)
Nov 11, 2021 174.08 174.25 172.79 174.05 2,767,838 -1.11(-0.63%)
Nov 10, 2021 175.00 175.15 4,664,016 -0.91(-0.52%)
Nov 09, 2021 177.76 178.98 175.70 176.07 4,675,573 -1.45(-0.82%)
Nov 08, 2021 179.07 180.30 176.93 177.51 5,649,898 -0.96(-0.54%)
Nov 05, 2021 178.71 180.35 177.02 178.47 4,887,712 +2.11(+1.20%)
Nov 04, 2021 174.88 176.46 173.88 176.36 5,231,690 +1.77(+1.01%)
Nov 03, 2021 174.12 175.44 172.26 174.59 3,973,505 -0.14(-0.08%)
Nov 02, 2021 171.78 174.76 171.75 174.73 4,344,986 +1.73(+1.00%)
Nov 01, 2021 172.32 173.06 171.72 173.00 4,551,971 -0.01(-0.01%)
Oct 29, 2021 172.01 173.82 173.01 4,932,954 +0.70(+0.41%)
Oct 28, 2021 172.22 172.31 5,584,917 +0.71(+0.41%)
Oct 27, 2021 170.26 172.91 168.35 171.60 11,298,174 -9.06(-5.02%)
Oct 26, 2021 183.51 180.22 180.67 6,364,451 -2.95(-1.61%)
Oct 25, 2021 183.44 183.62 4,639,284 +1.04(+0.57%)
Oct 22, 2021 184.86 181.72 182.58 3,978,761 -2.04(-1.11%)
Oct 21, 2021 183.12 184.88 182.52 184.63 3,572,128 +1.76(+0.96%)
Oct 20, 2021 181.69 183.45 180.73 182.87 3,318,076 +1.05(+0.58%)
Oct 19, 2021 178.49 182.10 177.79 181.81 2,907,050 +3.04(+1.70%)
Oct 18, 2021 177.17 179.82 175.75 178.77 3,057,924 +0.42(+0.24%)
Oct 15, 2021 176.89 178.67 176.69 178.35 2,888,203 +1.80(+1.02%)
Oct 14, 2021 173.69 176.63 173.28 176.55 3,721,535 +4.94(+2.88%)
Oct 13, 2021 173.49 173.70 171.07 171.60 4,140,491 -1.27(-0.73%)
Oct 12, 2021 177.86 178.14 171.82 172.87 6,785,539 -4.48(-2.53%)
Oct 11, 2021 178.75 179.98 177.30 177.35 2,486,094 -1.72(-0.96%)
Oct 08, 2021 179.93 180.11 177.92 179.07 2,806,671 -0.06(-0.04%)
Oct 07, 2021 179.59 181.37 178.88 179.13 3,132,614 +0.84(+0.47%)
Oct 06, 2021 176.14 178.54 175.73 178.29 3,383,657 +0.47(+0.26%)
Oct 05, 2021 176.31 179.05 174.89 177.82 4,208,602 +3.19(+1.83%)
Oct 04, 2021 177.05 178.28 173.38 174.63 4,289,493 -3.11(-1.75%)
Oct 01, 2021 177.41 178.24 174.43 177.74 3,255,727 +1.45(+0.82%)
Sep 30, 2021 178.37 178.84 176.19 176.29 3,569,392 -0.79(-0.45%)
Sep 29, 2021 178.42 179.60 176.19 177.08 3,746,965 -1.67(-0.93%)
Sep 28, 2021 181.13 182.62 178.44 178.75 4,660,555 -4.99(-2.72%)
Sep 27, 2021 181.81 183.85 181.30 183.74 3,295,063 -0.29(-0.16%)
Sep 24, 2021 181.02 184.28 180.79 184.03 3,479,980 +1.82(+1.00%)
Sep 23, 2021 180.04 182.61 179.57 182.22 3,005,900 +2.52(+1.40%)
Sep 22, 2021 178.62 180.41 177.69 179.69 3,844,456 +2.71(+1.53%)
Sep 21, 2021 177.90 178.38 175.03 176.98 3,372,758 +0.34(+0.19%)
Sep 20, 2021 176.91 177.69 174.04 176.64 5,030,402 -3.36(-1.87%)
Sep 17, 2021 180.97 180.97 178.49 180.00 6,345,072 -0.52(-0.29%)
Sep 16, 2021 180.31 181.00 178.71 180.52 2,901,799 -0.62(-0.34%)
Sep 15, 2021 179.89 181.23 178.76 181.14 4,355,427 +2.19(+1.22%)
Sep 14, 2021 178.85 180.08 177.75 178.95 3,532,142 +1.04(+0.58%)
Sep 13, 2021 176.98 178.05 175.40 177.91 4,019,520 +3.05(+1.75%)
Sep 10, 2021 173.66 177.42 173.66 174.86 3,635,837 +2.00(+1.16%)
Sep 09, 2021 173.95 174.84 172.67 172.86 1,992,949 -0.30(-0.17%)
Sep 08, 2021 172.89 173.39 171.62 173.16 2,204,162 -0.61(-0.35%)
Sep 07, 2021 173.65 174.36 172.87 173.77 2,503,259 -0.38(-0.22%)
Sep 03, 2021 173.04 175.03 172.61 174.15 2,293,378 +0.43(+0.25%)
Sep 02, 2021 173.54 173.73 172.47 173.72 2,247,530 +0.97(+0.56%)
Sep 01, 2021 175.89 175.89 172.59 172.75 4,946,292 -2.35(-1.34%)
Aug 31, 2021 176.19 176.74 173.45 175.10 4,609,299 -0.48(-0.27%)
Aug 30, 2021 175.54 176.37 174.91 175.58 2,581,778 +0.83(+0.48%)
Aug 27, 2021 172.80 175.00 172.49 174.74 3,118,241 +2.33(+1.35%)
Aug 26, 2021 172.12 172.97 171.12 172.41 3,968,343 -0.10(-0.06%)
Aug 25, 2021 172.77 173.46 171.85 172.51 3,448,674 +0.25(+0.14%)
Aug 24, 2021 172.36 173.83 172.00 172.26 3,562,292 -0.03(-0.02%)
Aug 23, 2021 170.41 173.02 170.20 172.29 3,847,630 +2.64(+1.56%)
Aug 20, 2021 169.92 170.74 168.14 169.65 4,203,465 -0.06(-0.04%)
Aug 19, 2021 167.60 170.57 166.89 169.72 4,221,361 +1.14(+0.67%)
Aug 18, 2021 170.33 171.11 168.36 168.58 3,120,937 -2.31(-1.35%)
Aug 17, 2021 172.93 173.11 169.77 170.89 3,719,905 -3.28(-1.89%)
Aug 16, 2021 172.88 174.23 172.52 174.17 2,732,461 +1.10(+0.64%)
Aug 13, 2021 172.01 173.15 171.51 173.07 2,097,385 +0.76(+0.44%)
Aug 12, 2021 173.21 173.40 170.74 172.31 4,306,242 -1.50(-0.86%)
Aug 11, 2021 175.34 175.34 172.43 173.81 2,550,602 -0.14(-0.08%)
Aug 10, 2021 174.76 174.76 171.35 173.94 3,812,936 -0.73(-0.42%)
Aug 09, 2021 177.27 177.50 174.57 174.68 2,612,254 -2.31(-1.31%)
Aug 06, 2021 176.44 177.59 176.27 176.99 2,632,590 -0.18(-0.10%)
Aug 05, 2021 177.75 177.84 175.72 177.16 3,019,615 +0.72(+0.41%)
Aug 04, 2021 174.16 177.35 173.58 176.45 4,135,707 +2.80(+1.61%)
Aug 03, 2021 175.12 175.59 171.92 173.65 4,037,866 -1.28(-0.73%)
Aug 02, 2021 176.47 177.57 174.64 174.93 3,186,501 +0.09(+0.05%)
Jul 30, 2021 172.89 175.14 172.77 174.83 2,749,421 +0.72(+0.42%)
Jul 29, 2021 172.28 174.68 172.28 174.11 3,359,513 +2.73(+1.59%)
Jul 28, 2021 170.89 171.97 169.70 171.38 3,223,829 +1.58(+0.93%)
Jul 27, 2021 171.99 172.28 167.14 169.80 5,069,641 -2.87(-1.66%)
Jul 26, 2021 170.00 173.34 169.96 172.67 4,924,443 +1.29(+0.75%)
Jul 23, 2021 168.94 171.45 167.07 171.38 6,523,271 +3.63(+2.17%)
Jul 22, 2021 169.41 171.16 167.40 167.74 13,893,810 -9.42(-5.32%)
Jul 21, 2021 171.88 177.17 171.89 177.16 6,984,449 +5.90(+3.45%)
Jul 20, 2021 170.62 172.55 169.43 171.26 4,700,641 +1.40(+0.82%)
Jul 19, 2021 168.07 169.95 167.25 169.87 4,584,590 +0.11(+0.06%)
Jul 16, 2021 172.63 173.52 169.40 169.76 4,755,628 -1.95(-1.14%)
Jul 15, 2021 173.73 174.47 170.93 171.71 4,669,928 -2.75(-1.58%)
Jul 14, 2021 176.03 177.03 173.96 174.47 3,936,238 +0.07(+0.04%)
Jul 13, 2021 174.42 175.54 173.95 174.39 2,954,827 -0.66(-0.38%)
Jul 12, 2021 173.80 175.14 173.38 175.05 4,461,734 +1.50(+0.87%)
Jul 09, 2021 171.63 174.09 170.56 173.54 3,408,842 +1.85(+1.08%)
Jul 08, 2021 171.06 172.66 169.07 171.69 3,450,553 -1.41(-0.81%)
Jul 07, 2021 175.82 176.03 172.37 173.10 3,014,516 -1.29(-0.74%)
Jul 06, 2021 175.65 175.82 172.88 174.39 2,872,148 -0.92(-0.53%)
Jul 02, 2021 175.70 175.85 174.13 175.31 2,620,443 +1.25(+0.72%)
Jul 01, 2021 175.14 175.56 173.35 174.06 3,789,029 -1.33(-0.76%)
Jun 30, 2021 175.89 176.03 174.66 175.40 2,946,662 -0.53(-0.30%)
Jun 29, 2021 174.68 176.04 174.14 175.93 2,311,417 +1.23(+0.71%)
Jun 28, 2021 172.36 175.47 172.36 174.69 3,539,859 +3.06(+1.79%)
Jun 25, 2021 171.52 173.53 170.88 171.63 5,086,474 -0.40(-0.23%)
Jun 24, 2021 171.52 172.11 170.97 172.03 3,153,924 +2.29(+1.35%)
Jun 23, 2021 170.09 171.00 169.64 169.74 2,711,646 -0.86(-0.50%)
Jun 22, 2021 169.18 170.82 168.13 170.60 3,617,789 +0.85(+0.50%)
Jun 21, 2021 168.05 170.23 167.24 169.75 4,134,734 +2.77(+1.66%)
Jun 18, 2021 169.66 169.93 166.46 166.98 8,261,579 -4.18(-2.44%)
Jun 17, 2021 170.78 172.87 169.83 171.15 3,532,895 -0.07(-0.04%)
Jun 16, 2021 173.22 173.75 169.92 171.23 3,681,579 -0.80(-0.47%)
Jun 15, 2021 173.72 173.96 171.58 172.03 2,850,706 -1.50(-0.87%)
Jun 14, 2021 171.71 173.62 170.62 173.53 3,684,225 +1.45(+0.84%)
Jun 11, 2021 171.55 172.15 170.51 172.09 2,531,956 +0.61(+0.36%)
Jun 10, 2021 169.96 172.29 169.56 171.47 3,496,039 +1.41(+0.83%)
Jun 09, 2021 171.56 171.59 169.80 170.06 3,143,242 -0.44(-0.26%)
Jun 08, 2021 173.27 173.27 169.75 170.50 3,358,912 -1.48(-0.86%)
Jun 07, 2021 172.57 173.12 171.16 171.97 2,988,883 -1.39(-0.80%)
Jun 04, 2021 171.27 173.64 171.00 173.36 3,796,718 +3.71(+2.19%)
Jun 03, 2021 171.19 171.35 168.65 169.65 4,610,644 -4.33(-2.49%)
Jun 02, 2021 172.84 174.08 171.78 173.98 3,440,301 +1.60(+0.93%)
Jun 01, 2021 174.56 175.15 171.51 172.39 5,281,691 -0.75(-0.43%)
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%)
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.