Skip to main content

Texas Instruments (NQ: TXN )

174.72 +1.85 (+1.07%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 150.05 151.56 147.62 147.73 6,365,171 -3.49(-2.31%)
Sep 29, 2022 153.48 154.04 149.00 151.22 7,019,211 -4.15(-2.67%)
Sep 28, 2022 154.15 156.17 152.15 155.37 5,114,864 +1.99(+1.30%)
Sep 27, 2022 154.83 155.97 152.03 153.38 4,465,654 +0.24(+0.16%)
Sep 26, 2022 154.28 155.75 152.70 153.14 4,825,983 -0.79(-0.51%)
Sep 23, 2022 153.86 154.47 151.08 153.93 7,267,686 -1.27(-0.82%)
Sep 22, 2022 155.17 157.05 153.86 155.20 5,968,533 -0.65(-0.42%)
Sep 21, 2022 158.93 162.48 155.74 155.85 6,956,564 -2.63(-1.66%)
Sep 20, 2022 157.86 159.28 157.38 158.48 5,469,776 -0.18(-0.11%)
Sep 19, 2022 156.12 159.03 156.06 158.66 5,164,908 +0.94(+0.60%)
Sep 16, 2022 155.55 158.36 154.18 157.72 14,059,249 +2.47(+1.59%)
Sep 15, 2022 156.73 158.12 154.34 155.25 6,397,158 -2.47(-1.57%)
Sep 14, 2022 156.74 158.74 155.62 157.72 5,029,740 +2.49(+1.60%)
Sep 13, 2022 158.50 159.71 154.61 155.23 8,307,731 -7.57(-4.65%)
Sep 12, 2022 163.44 163.69 161.49 162.80 5,466,196 -0.15(-0.09%)
Sep 09, 2022 161.70 164.08 161.63 162.95 5,444,629 +2.22(+1.38%)
Sep 08, 2022 157.70 160.85 156.39 160.73 5,735,097 +2.47(+1.56%)
Sep 07, 2022 156.20 159.81 156.02 158.25 5,587,294 +2.60(+1.67%)
Sep 06, 2022 155.67 158.23 154.46 155.66 5,298,832 +0.09(+0.06%)
Sep 02, 2022 160.34 161.08 154.97 155.56 4,687,077 -3.02(-1.90%)
Sep 01, 2022 155.90 158.88 154.79 158.58 5,861,223 +0.91(+0.58%)
Aug 31, 2022 159.26 159.94 156.54 157.67 6,798,856 -1.46(-0.92%)
Aug 30, 2022 160.54 161.15 157.24 159.13 5,598,631 -1.15(-0.72%)
Aug 29, 2022 162.19 162.73 160.11 160.28 4,842,975 -1.48(-0.91%)
Aug 26, 2022 169.40 169.81 161.70 161.76 6,898,462 -7.46(-4.41%)
Aug 25, 2022 165.73 169.41 165.34 169.22 4,557,393 +4.89(+2.97%)
Aug 24, 2022 163.59 164.72 162.96 164.33 3,182,496 -0.31(-0.19%)
Aug 23, 2022 162.57 165.96 162.51 164.65 3,717,425 +1.03(+0.63%)
Aug 22, 2022 167.46 167.46 163.30 163.62 5,154,269 -4.78(-2.84%)
Aug 19, 2022 168.89 169.38 167.13 168.40 4,787,964 -1.92(-1.13%)
Aug 18, 2022 168.74 172.10 167.78 170.32 4,600,340 +1.67(+0.99%)
Aug 17, 2022 172.37 172.69 166.90 168.65 7,196,163 -6.35(-3.63%)
Aug 16, 2022 176.37 176.56 174.08 174.99 4,756,973 -1.95(-1.10%)
Aug 15, 2022 176.44 177.18 174.61 176.94 3,000,218 +0.02(+0.01%)
Aug 12, 2022 174.82 177.50 174.69 176.92 4,360,215 +3.17(+1.82%)
Aug 11, 2022 175.06 177.20 173.37 173.75 4,042,662 -1.01(-0.58%)
Aug 10, 2022 173.17 175.08 171.21 174.76 4,476,872 +5.16(+3.04%)
Aug 09, 2022 171.73 171.98 168.06 169.60 5,560,015 -4.86(-2.78%)
Aug 08, 2022 174.17 176.04 172.87 174.46 3,800,731 -1.43(-0.81%)
Aug 05, 2022 173.72 176.24 173.29 175.89 3,873,738 -0.58(-0.33%)
Aug 04, 2022 175.38 177.50 174.86 176.47 4,750,652 +1.38(+0.79%)
Aug 03, 2022 169.89 175.73 169.75 175.09 6,497,807 +5.96(+3.52%)
Aug 02, 2022 169.40 171.72 168.40 169.13 4,654,909 -1.51(-0.88%)
Aug 01, 2022 169.82 170.94 168.69 170.64 5,094,887 -0.14(-0.08%)
Jul 29, 2022 166.47 171.09 166.12 170.78 6,946,618 +4.15(+2.49%)
Jul 28, 2022 163.00 166.71 160.79 166.63 6,822,202 +3.99(+2.45%)
Jul 27, 2022 158.13 163.07 156.98 162.64 12,261,270 +10.14(+6.65%)
Jul 26, 2022 155.66 155.66 152.27 152.50 6,408,603 -2.24(-1.45%)
Jul 25, 2022 155.30 155.36 152.91 154.74 4,433,691 -0.66(-0.43%)
Jul 22, 2022 159.01 159.01 154.42 155.40 5,562,623 -2.50(-1.59%)
Jul 21, 2022 157.37 158.17 155.19 157.90 5,765,838 +1.15(+0.73%)
Jul 20, 2022 155.39 158.45 154.11 156.75 6,211,403 +0.65(+0.42%)
Jul 19, 2022 152.99 157.09 152.32 156.10 5,683,245 +4.71(+3.11%)
Jul 18, 2022 153.33 154.21 150.77 151.39 4,311,967 -0.82(-0.54%)
Jul 15, 2022 150.94 152.37 149.46 152.21 7,874,593 +2.55(+1.70%)
Jul 14, 2022 146.13 150.13 145.03 149.66 5,019,165 +3.38(+2.31%)
Jul 13, 2022 144.08 147.16 143.80 146.29 3,961,039 -0.16(-0.11%)
Jul 12, 2022 147.88 148.34 145.73 146.45 4,308,564 +0.85(+0.59%)
Jul 11, 2022 146.13 146.98 144.70 145.59 4,279,867 -1.87(-1.27%)
Jul 08, 2022 144.82 147.77 144.26 147.46 3,657,369 +0.80(+0.54%)
Jul 07, 2022 145.22 147.34 145.22 146.67 5,452,273 +3.68(+2.57%)
Jul 06, 2022 142.22 144.15 140.67 142.99 5,524,804 +1.62(+1.15%)
Jul 05, 2022 138.17 141.93 136.97 141.37 8,950,693 +0.53(+0.38%)
Jul 01, 2022 142.55 144.38 139.39 140.84 9,226,084 -4.84(-3.33%)
Jun 30, 2022 144.58 147.03 143.06 145.68 7,182,763 +0.83(+0.57%)
Jun 29, 2022 144.53 145.34 143.11 144.85 4,586,202 -1.31(-0.90%)
Jun 28, 2022 148.61 150.74 146.09 146.16 4,944,025 -1.38(-0.94%)
Jun 27, 2022 148.85 149.44 147.08 147.55 6,077,625 -0.31(-0.21%)
Jun 24, 2022 145.07 148.03 144.58 147.86 6,777,421 +4.56(+3.18%)
Jun 23, 2022 144.90 145.26 141.51 143.30 4,554,339 -1.38(-0.96%)
Jun 22, 2022 144.08 145.96 143.32 144.69 4,475,060 -0.81(-0.56%)
Jun 21, 2022 143.94 146.56 143.86 145.50 6,628,412 +3.09(+2.17%)
Jun 17, 2022 143.96 145.26 141.37 142.41 11,882,232 -1.11(-0.77%)
Jun 16, 2022 143.66 144.65 142.41 143.52 7,218,091 -4.31(-2.92%)
Jun 15, 2022 147.64 149.72 145.37 147.83 5,739,833 +1.74(+1.19%)
Jun 14, 2022 147.10 147.85 145.10 146.09 5,033,631 +0.52(+0.36%)
Jun 13, 2022 146.87 148.79 145.20 145.57 8,189,875 -4.03(-2.69%)
Jun 10, 2022 150.90 152.11 149.50 149.60 6,867,223 -3.60(-2.35%)
Jun 09, 2022 156.45 158.08 153.09 153.20 5,646,165 -3.59(-2.29%)
Jun 08, 2022 160.94 160.94 156.22 156.79 5,392,486 -4.25(-2.64%)
Jun 07, 2022 157.50 161.26 156.67 161.04 4,657,778 +1.98(+1.25%)
Jun 06, 2022 164.64 165.22 158.70 159.06 5,910,099 -4.33(-2.65%)
Jun 03, 2022 165.80 166.39 163.07 163.39 4,731,130 -4.16(-2.48%)
Jun 02, 2022 164.97 167.62 163.45 167.55 6,877,975 +2.18(+1.32%)
Jun 01, 2022 168.30 168.38 163.74 165.37 4,941,489 -2.22(-1.32%)
May 31, 2022 167.57 169.04 164.79 167.59 9,895,740 -1.15(-0.68%)
May 27, 2022 166.42 169.10 166.42 168.74 6,178,488 +3.64(+2.21%)
May 26, 2022 161.49 165.76 160.51 165.10 4,784,853 +3.91(+2.42%)
May 25, 2022 159.37 162.11 158.35 161.19 4,969,886 +2.04(+1.28%)
May 24, 2022 159.56 160.69 157.74 159.15 5,401,869 -1.96(-1.22%)
May 23, 2022 161.44 162.03 159.50 161.12 5,678,315 +0.11(+0.07%)
May 20, 2022 159.85 161.46 155.69 161.00 6,621,409 +2.08(+1.31%)
May 19, 2022 161.05 161.88 158.49 158.93 5,694,978 -2.54(-1.57%)
May 18, 2022 164.41 165.84 160.88 161.47 6,061,490 -4.44(-2.68%)
May 17, 2022 163.17 166.03 162.43 165.90 6,183,586 +6.14(+3.85%)
May 16, 2022 159.35 161.31 158.18 159.76 3,848,522 -1.18(-0.73%)
May 13, 2022 159.68 161.83 158.89 160.94 5,621,461 +3.64(+2.31%)
May 12, 2022 155.39 157.82 154.23 157.29 6,260,888 +1.15(+0.74%)
May 11, 2022 158.08 161.50 155.72 156.15 6,214,710 -3.37(-2.11%)
May 10, 2022 159.65 161.98 157.67 159.51 7,418,030 +3.10(+1.98%)
May 09, 2022 157.49 159.72 155.59 156.41 8,376,879 -2.35(-1.48%)
May 06, 2022 159.13 161.26 157.14 158.76 6,038,201 -1.59(-0.99%)
May 05, 2022 164.24 164.78 158.82 160.36 8,219,396 -5.60(-3.38%)
May 04, 2022 163.09 166.56 157.58 165.96 10,947,489 +3.47(+2.14%)
May 03, 2022 163.75 164.60 161.98 162.49 5,774,874 -1.38(-0.84%)
May 02, 2022 160.61 163.97 158.28 163.86 6,213,675 +3.53(+2.20%)
Apr 29, 2022 163.90 165.77 160.03 160.33 7,132,721 -5.27(-3.18%)
Apr 28, 2022 160.15 166.57 160.08 165.60 8,743,770 +6.08(+3.81%)
Apr 27, 2022 151.19 161.90 151.15 159.52 13,348,192 +0.90(+0.56%)
Apr 26, 2022 161.44 162.44 158.56 158.62 10,180,571 -5.15(-3.15%)
Apr 25, 2022 162.97 164.96 161.67 163.78 9,277,986 +0.56(+0.35%)
Apr 22, 2022 166.98 167.28 162.85 163.21 6,756,740 -3.69(-2.21%)
Apr 21, 2022 170.79 172.56 166.47 166.90 5,027,861 -2.06(-1.22%)
Apr 20, 2022 171.02 172.96 168.64 168.97 4,835,582 +0.34(+0.20%)
Apr 19, 2022 165.19 168.89 165.02 168.63 4,965,051 +2.36(+1.42%)
Apr 18, 2022 162.92 167.23 162.92 166.27 3,783,356 +2.73(+1.67%)
Apr 14, 2022 164.71 165.85 163.42 163.54 4,861,769 -1.37(-0.83%)
Apr 13, 2022 163.21 165.26 162.36 164.91 5,551,565 +1.99(+1.22%)
Apr 12, 2022 165.19 166.09 162.34 162.92 4,832,506 +1.00(+0.62%)
Apr 11, 2022 162.70 164.28 161.77 161.92 4,617,866 -2.04(-1.25%)
Apr 08, 2022 166.87 166.97 163.70 163.96 4,783,304 -3.29(-1.97%)
Apr 07, 2022 165.98 168.50 165.09 167.25 4,437,102 +0.33(+0.20%)
Apr 06, 2022 164.80 169.14 164.63 166.92 7,361,968 +0.07(+0.04%)
Apr 05, 2022 171.05 171.25 166.09 166.85 7,394,988 -5.21(-3.03%)
Apr 04, 2022 170.97 172.67 170.04 172.06 4,932,328 +0.59(+0.35%)
Apr 01, 2022 173.68 174.10 169.28 171.47 4,918,379 -1.32(-0.76%)
Mar 31, 2022 177.17 177.63 172.50 172.79 7,626,904 -3.74(-2.12%)
Mar 30, 2022 178.93 179.78 175.83 176.53 4,101,856 -3.35(-1.86%)
Mar 29, 2022 177.02 180.19 176.38 179.88 6,222,037 +5.02(+2.87%)
Mar 28, 2022 172.49 174.96 171.40 174.86 3,309,915 +0.74(+0.42%)
Mar 25, 2022 173.91 175.35 172.52 174.12 3,970,113 +0.65(+0.37%)
Mar 24, 2022 169.83 173.59 169.16 173.47 4,426,768 +4.83(+2.86%)
Mar 23, 2022 171.39 172.34 168.60 168.64 5,119,715 -3.08(-1.79%)
Mar 22, 2022 170.34 172.09 169.51 171.72 4,048,784 +1.78(+1.05%)
Mar 21, 2022 168.84 170.65 167.37 169.94 5,341,740 +0.34(+0.20%)
Mar 18, 2022 167.82 169.84 165.50 169.60 9,590,382 +1.53(+0.91%)
Mar 17, 2022 165.59 168.08 165.03 168.07 5,235,874 +2.01(+1.21%)
Mar 16, 2022 163.63 166.19 161.44 166.06 6,015,819 +3.78(+2.33%)
Mar 15, 2022 158.76 162.58 158.10 162.28 5,456,657 +5.27(+3.36%)
Mar 14, 2022 160.06 161.65 156.41 157.00 5,163,532 -3.43(-2.14%)
Mar 11, 2022 163.77 165.21 160.04 160.43 5,171,774 -2.23(-1.37%)
Mar 10, 2022 159.60 163.31 158.77 162.66 6,455,324 +0.25(+0.16%)
Mar 09, 2022 162.54 163.85 159.56 162.41 6,421,120 +4.81(+3.05%)
Mar 08, 2022 155.22 162.64 152.93 157.60 7,949,733 +2.32(+1.49%)
Mar 07, 2022 160.90 161.01 155.16 155.28 7,501,528 -4.79(-2.99%)
Mar 04, 2022 159.60 161.75 158.34 160.07 7,225,879 -0.96(-0.60%)
Mar 03, 2022 161.71 162.68 159.44 161.03 5,471,313 +0.85(+0.53%)
Mar 02, 2022 158.67 161.51 158.06 160.19 5,632,326 +2.65(+1.68%)
Mar 01, 2022 159.49 160.10 154.79 157.54 6,423,950 -2.54(-1.59%)
Feb 28, 2022 158.80 160.60 157.38 160.08 6,006,634 -0.78(-0.49%)
Feb 25, 2022 159.84 161.01 159.16 160.87 5,128,948 +1.16(+0.73%)
Feb 24, 2022 154.24 160.03 151.80 159.71 8,243,639 +3.72(+2.38%)
Feb 23, 2022 158.23 160.06 155.73 155.99 6,257,592 -0.99(-0.63%)
Feb 22, 2022 156.38 161.17 155.39 156.98 7,745,130 -0.05(-0.03%)
Feb 18, 2022 157.02 0 +1.97(+1.27%)
Feb 17, 2022 156.39 157.64 154.63 155.06 7,228,920 -3.38(-2.13%)
Feb 16, 2022 155.19 159.11 154.66 158.44 4,878,001 +1.95(+1.25%)
Feb 15, 2022 155.21 157.05 154.52 156.49 7,401,213 +3.48(+2.28%)
Feb 14, 2022 154.39 156.00 151.66 153.00 7,928,804 -1.82(-1.17%)
Feb 11, 2022 160.03 161.37 154.11 154.82 8,032,286 -5.90(-3.67%)
Feb 10, 2022 162.13 166.53 159.85 160.72 8,052,023 -5.70(-3.42%)
Feb 09, 2022 164.12 166.87 162.97 166.41 7,582,119 +3.84(+2.36%)
Feb 08, 2022 160.12 163.10 158.68 162.57 4,907,987 +2.52(+1.58%)
Feb 07, 2022 162.43 162.45 159.07 160.05 6,813,933 -1.39(-0.86%)
Feb 04, 2022 162.43 162.70 157.75 161.43 12,114,597 -3.93(-2.37%)
Feb 03, 2022 174.44 164.69 165.36 12,409,131 -11.54(-6.52%)
Feb 02, 2022 170.97 177.28 170.91 176.89 9,544,299 +6.17(+3.61%)
Feb 01, 2022 169.12 171.08 166.33 170.73 6,617,811 +3.77(+2.26%)
Jan 28, 2022 163.68 167.13 159.52 166.96 7,776,892 +3.42(+2.09%)
Jan 27, 2022 169.24 169.35 161.94 163.54 7,218,222 -3.29(-1.97%)
Jan 26, 2022 170.52 171.44 164.82 166.83 13,735,797 +4.09(+2.51%)
Jan 25, 2022 163.63 166.38 161.88 162.75 8,670,921 -4.10(-2.46%)
Jan 24, 2022 164.45 167.10 160.09 166.84 12,525,078 +2.53(+1.54%)
Jan 21, 2022 162.84 167.97 162.16 164.32 12,322,675 +2.05(+1.26%)
Jan 20, 2022 167.25 168.92 162.20 162.27 6,474,845 -4.54(-2.72%)
Jan 19, 2022 171.61 171.75 166.70 166.81 5,566,158 -3.72(-2.18%)
Jan 18, 2022 171.77 172.47 169.57 170.53 7,891,572 -4.43(-2.53%)
Jan 14, 2022 174.95 0 +2.68(+1.55%)
Jan 13, 2022 176.79 177.40 171.77 172.28 5,739,419 -1.76(-1.01%)
Jan 12, 2022 174.01 175.26 172.51 174.04 4,532,302 +1.30(+0.75%)
Jan 11, 2022 170.73 174.08 169.53 172.74 5,601,866 +1.57(+0.92%)
Jan 10, 2022 166.43 171.42 165.48 171.16 7,690,461 +3.29(+1.96%)
Jan 07, 2022 170.24 172.19 167.37 167.87 7,925,668 -6.85(-3.92%)
Jan 06, 2022 174.64 176.37 173.81 174.72 4,812,870 -0.06(-0.03%)
Jan 05, 2022 178.13 179.26 174.62 174.78 5,395,113 -3.72(-2.09%)
Jan 04, 2022 178.69 179.72 176.07 178.50 4,422,649 +0.19(+0.10%)
Jan 03, 2022 176.65 178.32 175.38 178.31 4,042,113 +1.99(+1.13%)
Dec 31, 2021 177.20 177.75 176.13 176.32 3,007,803 -0.88(-0.50%)
Dec 30, 2021 178.56 179.50 176.82 177.20 2,253,622 -1.31(-0.73%)
Dec 29, 2021 179.05 180.82 178.46 178.51 2,944,765 -0.27(-0.15%)
Dec 28, 2021 180.37 180.43 178.11 178.78 3,000,282 -0.69(-0.39%)
Dec 27, 2021 175.96 179.57 175.94 179.47 3,640,298 +4.15(+2.37%)
Dec 23, 2021 175.17 176.76 173.47 175.32 3,491,772 +0.44(+0.25%)
Dec 22, 2021 174.00 174.95 172.29 174.88 3,608,082 +0.52(+0.30%)
Dec 21, 2021 175.35 175.40 172.36 174.35 6,509,014 +1.99(+1.16%)
Dec 20, 2021 171.81 173.07 170.99 172.36 4,782,676 -1.93(-1.11%)
Dec 17, 2021 175.30 177.17 173.66 174.29 9,020,618 -1.82(-1.03%)
Dec 16, 2021 181.49 181.70 175.62 176.10 5,823,885 -4.86(-2.69%)
Dec 15, 2021 179.62 181.22 175.76 180.97 6,779,066 +2.97(+1.67%)
Dec 14, 2021 178.66 179.32 176.03 178.00 6,552,505 -2.78(-1.54%)
Dec 13, 2021 183.46 184.06 180.47 180.78 6,537,269 -2.58(-1.41%)
Dec 10, 2021 183.38 183.70 180.38 183.36 3,489,287 +2.43(+1.34%)
Dec 09, 2021 182.96 184.21 180.79 180.93 3,875,683 -2.80(-1.52%)
Dec 08, 2021 185.70 185.70 181.37 183.73 4,547,882 -2.47(-1.33%)
Dec 07, 2021 183.74 186.97 183.30 186.20 6,214,245 +4.14(+2.27%)
Dec 06, 2021 182.59 182.66 177.53 182.06 4,366,127 +1.15(+0.64%)
Dec 03, 2021 182.08 183.39 179.32 180.91 5,238,765 -0.19(-0.10%)
Dec 02, 2021 178.18 182.34 177.75 181.10 4,530,462 -0.39(-0.22%)
Dec 01, 2021 183.11 187.01 179.28 181.49 7,780,720 +1.53(+0.85%)
Nov 30, 2021 180.85 182.15 179.71 179.97 9,380,304 -1.88(-1.03%)
Nov 29, 2021 178.75 182.18 178.54 181.85 4,891,582 +5.73(+3.25%)
Nov 26, 2021 177.62 180.11 175.29 176.12 3,554,024 -5.00(-2.76%)
Nov 24, 2021 180.43 181.15 177.84 181.12 6,941,864 +0.90(+0.50%)
Nov 23, 2021 181.13 181.17 178.19 180.22 5,217,788 +0.13(+0.07%)
Nov 22, 2021 183.08 184.22 179.83 180.09 5,037,094 -2.49(-1.36%)
Nov 19, 2021 181.39 182.66 180.20 182.58 5,487,214 +1.81(+1.00%)
Nov 18, 2021 178.28 181.17 180.44 180.77 4,999,643 +3.42(+1.93%)
Nov 17, 2021 176.26 177.97 175.18 177.35 4,450,126 +0.98(+0.56%)
Nov 16, 2021 176.91 177.99 176.03 176.37 3,341,675 -0.66(-0.38%)
Nov 15, 2021 178.89 179.54 176.35 177.03 3,190,943 -0.79(-0.45%)
Nov 12, 2021 176.73 179.47 175.23 177.83 3,336,803 +1.38(+0.78%)
Nov 11, 2021 176.48 176.65 175.17 176.44 2,730,258 -1.12(-0.63%)
Nov 10, 2021 177.41 177.56 4,600,691 -0.93(-0.52%)
Nov 09, 2021 180.21 181.45 178.12 178.49 4,612,091 -1.47(-0.82%)
Nov 08, 2021 181.53 182.78 179.36 179.96 5,573,186 -0.97(-0.54%)
Nov 05, 2021 181.17 182.83 179.45 180.93 4,821,349 +2.14(+1.20%)
Nov 04, 2021 177.28 178.89 176.27 178.79 5,160,657 +1.80(+1.01%)
Nov 03, 2021 176.52 177.85 174.64 176.99 3,919,555 -0.14(-0.08%)
Nov 02, 2021 174.15 177.16 174.11 177.13 4,285,991 +1.75(+1.00%)
Nov 01, 2021 174.69 175.44 174.08 175.38 4,490,166 -0.01(-0.01%)
Oct 29, 2021 174.37 176.22 175.39 4,865,976 +0.71(+0.41%)
Oct 28, 2021 174.59 174.68 5,509,087 +0.72(+0.41%)
Oct 27, 2021 172.61 175.29 170.67 173.97 11,144,773 -9.19(-5.02%)
Oct 26, 2021 186.03 182.70 183.15 6,278,037 -2.99(-1.61%)
Oct 25, 2021 185.96 186.15 4,576,293 +1.05(+0.57%)
Oct 22, 2021 187.40 184.23 185.10 3,924,739 -2.07(-1.11%)
Oct 21, 2021 185.63 187.43 185.03 187.17 3,523,627 +1.79(+0.96%)
Oct 20, 2021 184.19 185.98 183.22 185.38 3,273,025 +1.07(+0.58%)
Oct 19, 2021 180.95 184.60 180.23 184.31 2,867,579 +3.09(+1.70%)
Oct 18, 2021 179.61 182.30 178.17 181.23 3,016,404 +0.43(+0.24%)
Oct 15, 2021 179.32 181.13 179.12 180.80 2,848,988 +1.82(+1.02%)
Oct 14, 2021 176.08 179.06 175.67 178.98 3,671,005 +5.01(+2.88%)
Oct 13, 2021 175.88 176.09 173.43 173.97 4,084,273 -1.28(-0.73%)
Oct 12, 2021 180.31 180.60 174.19 175.25 6,693,408 -4.55(-2.53%)
Oct 11, 2021 181.21 182.46 179.74 179.80 2,452,338 -1.74(-0.96%)
Oct 08, 2021 182.41 182.59 180.37 181.53 2,768,563 -0.06(-0.04%)
Oct 07, 2021 182.06 183.87 181.34 181.60 3,090,081 +0.85(+0.47%)
Oct 06, 2021 178.57 181.00 178.15 180.75 3,337,715 +0.47(+0.26%)
Oct 05, 2021 178.74 181.52 177.29 180.27 4,151,459 +3.24(+1.83%)
Oct 04, 2021 179.49 180.74 175.76 177.03 4,231,252 -3.15(-1.75%)
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.