Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 161.53 164.13 158.33 162.98 5,262,821 +0.82(+0.51%)
May 27, 2022 160.17 162.75 158.89 162.16 5,106,667 +4.17(+2.64%)
May 26, 2022 156.41 159.81 155.49 157.99 3,965,420 +1.62(+1.03%)
May 25, 2022 154.59 157.26 153.50 156.37 2,595,424 +0.45(+0.29%)
May 24, 2022 154.02 157.27 152.99 155.92 3,292,814 +0.29(+0.19%)
May 23, 2022 155.69 157.51 154.02 155.63 2,378,296 -0.86(-0.55%)
May 20, 2022 157.60 159.11 150.97 156.49 4,128,284 +1.45(+0.93%)
May 19, 2022 154.95 158.15 153.25 155.04 3,957,691 +0.98(+0.64%)
May 18, 2022 160.23 160.23 153.40 154.06 5,900,882 -3.78(-2.39%)
May 17, 2022 155.09 158.35 154.73 157.83 5,140,198 +6.16(+4.06%)
May 16, 2022 151.47 153.34 149.88 151.67 2,414,655 -1.25(-0.82%)
May 13, 2022 149.36 153.85 148.24 152.92 4,965,382 +5.64(+3.83%)
May 12, 2022 145.50 148.05 144.47 147.28 3,236,379 +0.87(+0.59%)
May 11, 2022 147.81 151.54 146.19 146.42 4,007,979 -3.11(-2.08%)
May 10, 2022 150.22 152.70 147.05 149.53 3,277,968 +2.86(+1.95%)
May 09, 2022 148.55 150.31 146.22 146.67 4,280,025 -3.74(-2.49%)
May 06, 2022 150.81 152.95 148.69 150.41 2,813,687 -2.03(-1.33%)
May 05, 2022 156.08 157.38 150.77 152.44 4,112,275 -6.29(-3.96%)
May 04, 2022 152.86 158.87 148.61 158.73 4,090,323 +5.68(+3.71%)
May 03, 2022 152.09 153.85 150.77 153.05 2,535,455 +0.69(+0.45%)
May 02, 2022 149.65 152.73 147.19 152.35 2,974,959 +3.63(+2.44%)
Apr 29, 2022 152.25 153.87 148.59 148.72 5,030,760 -5.85(-3.78%)
Apr 28, 2022 148.48 156.32 148.09 154.57 4,313,879 +8.41(+5.75%)
Apr 27, 2022 144.50 150.02 144.19 146.16 3,193,938 -1.05(-0.71%)
Apr 26, 2022 151.18 151.55 147.14 147.21 3,800,481 -5.89(-3.84%)
Apr 25, 2022 148.54 153.32 148.12 153.09 4,657,904 +3.53(+2.36%)
Apr 22, 2022 152.19 153.77 149.48 149.56 2,741,022 -3.33(-2.18%)
Apr 21, 2022 156.54 158.64 152.17 152.89 3,690,450 -2.57(-1.65%)
Apr 20, 2022 158.43 159.49 154.65 155.46 2,680,650 -0.91(-0.58%)
Apr 19, 2022 154.46 156.83 152.80 156.37 2,804,358 +1.91(+1.24%)
Apr 18, 2022 150.55 155.34 150.44 154.46 2,832,315 +3.70(+2.45%)
Apr 14, 2022 152.56 154.00 150.56 150.76 5,427,643 -1.56(-1.02%)
Apr 13, 2022 150.97 153.13 149.52 152.32 2,424,075 +2.52(+1.68%)
Apr 12, 2022 151.56 153.71 149.31 149.80 2,678,174 +0.59(+0.39%)
Apr 11, 2022 151.89 152.29 149.02 149.21 3,834,279 -3.71(-2.43%)
Apr 08, 2022 154.58 155.11 152.59 152.92 3,140,166 -2.42(-1.56%)
Apr 07, 2022 153.43 156.94 153.31 155.34 3,282,075 +0.94(+0.61%)
Apr 06, 2022 151.65 158.26 151.51 154.40 6,265,722 +0.29(+0.19%)
Apr 05, 2022 156.55 157.52 150.16 154.12 7,498,655 -4.35(-2.75%)
Apr 04, 2022 159.12 159.87 155.79 158.47 4,317,866 -0.83(-0.52%)
Apr 01, 2022 160.40 161.01 156.88 159.30 3,052,871 +0.17(+0.11%)
Mar 31, 2022 160.84 161.78 159.03 159.12 4,087,199 -1.25(-0.78%)
Mar 30, 2022 162.59 163.77 159.70 160.38 2,791,465 -3.56(-2.17%)
Mar 29, 2022 162.85 165.27 161.58 163.94 3,246,704 +2.81(+1.75%)
Mar 28, 2022 158.16 161.31 157.36 161.13 2,849,711 +1.57(+0.98%)
Mar 25, 2022 159.01 159.84 156.89 159.56 2,321,506 +0.64(+0.41%)
Mar 24, 2022 154.93 159.01 154.00 158.91 3,272,116 +5.61(+3.66%)
Mar 23, 2022 157.39 158.28 152.97 153.31 3,539,668 -5.42(-3.42%)
Mar 22, 2022 157.79 160.39 157.43 158.73 2,671,328 +0.53(+0.34%)
Mar 21, 2022 155.87 158.70 155.55 158.20 3,382,950 +0.74(+0.47%)
Mar 18, 2022 152.75 157.93 151.33 157.46 10,278,668 +3.34(+2.17%)
Mar 17, 2022 151.12 154.18 150.05 154.12 4,434,950 +1.36(+0.89%)
Mar 16, 2022 147.48 152.93 146.94 152.76 4,542,756 +7.37(+5.07%)
Mar 15, 2022 141.92 145.91 141.04 145.39 3,434,715 +5.10(+3.63%)
Mar 14, 2022 142.11 143.38 138.54 140.29 4,059,337 -1.90(-1.33%)
Mar 11, 2022 147.58 148.15 141.89 142.19 4,115,117 -2.85(-1.97%)
Mar 10, 2022 145.32 142.43 145.04 4,189,050 -2.95(-1.99%)
Mar 09, 2022 147.48 149.38 145.75 147.99 3,161,892 +4.91(+3.43%)
Mar 08, 2022 140.67 147.18 138.58 143.08 4,925,777 +2.16(+1.53%)
Mar 07, 2022 151.26 151.57 140.85 140.92 5,917,361 -10.18(-6.74%)
Mar 04, 2022 151.90 153.43 150.04 151.10 2,884,313 -2.34(-1.53%)
Mar 03, 2022 155.54 155.77 151.22 153.44 2,756,874 -0.52(-0.34%)
Mar 02, 2022 151.70 155.61 151.35 153.96 2,676,533 +2.76(+1.83%)
Mar 01, 2022 153.68 154.86 149.85 151.20 3,904,940 -3.22(-2.08%)
Feb 28, 2022 155.42 155.42 151.48 154.41 3,744,110 -1.76(-1.13%)
Feb 25, 2022 154.02 156.24 153.39 156.18 2,845,896 +2.25(+1.46%)
Feb 24, 2022 148.67 154.13 146.45 153.93 4,308,222 +3.91(+2.61%)
Feb 23, 2022 155.37 156.74 149.71 150.02 5,304,929 -4.21(-2.73%)
Feb 22, 2022 152.33 156.15 151.75 154.23 4,453,597 +0.50(+0.32%)
Feb 18, 2022 153.73 0 -0.07(-0.04%)
Feb 17, 2022 159.26 159.40 153.70 153.80 4,905,435 -7.58(-4.70%)
Feb 16, 2022 155.20 161.91 154.89 161.38 6,076,376 +6.04(+3.89%)
Feb 15, 2022 150.77 155.63 150.61 155.34 5,121,262 +7.73(+5.23%)
Feb 14, 2022 148.52 150.60 145.26 147.62 4,695,651 +0.08(+0.05%)
Feb 11, 2022 155.26 156.53 146.75 147.54 5,690,736 -7.45(-4.81%)
Feb 10, 2022 157.05 161.37 154.37 154.99 3,609,968 -6.27(-3.89%)
Feb 09, 2022 158.54 161.38 156.72 161.26 3,346,203 +4.87(+3.11%)
Feb 08, 2022 154.28 156.91 153.77 156.39 3,309,700 +2.22(+1.44%)
Feb 07, 2022 154.42 156.50 153.67 154.17 2,548,681 -0.20(-0.13%)
Feb 04, 2022 153.53 155.67 150.29 154.37 5,397,532 -0.95(-0.61%)
Feb 03, 2022 158.79 154.89 155.32 4,644,098 -6.60(-4.08%)
Feb 02, 2022 158.59 162.43 158.08 161.93 2,944,770 +3.39(+2.14%)
Feb 01, 2022 157.32 158.66 154.39 158.53 3,166,917 +1.34(+0.85%)
Jan 31, 2022 151.78 157.44 157.19 4,699,072 +5.12(+3.37%)
Jan 28, 2022 147.75 152.15 144.93 152.07 4,005,268 +3.87(+2.61%)
Jan 27, 2022 155.88 156.98 147.67 148.20 4,893,378 -4.97(-3.24%)
Jan 26, 2022 152.43 158.28 150.90 153.17 6,101,312 +3.84(+2.57%)
Jan 25, 2022 150.88 152.99 149.00 149.33 4,236,727 -5.44(-3.51%)
Jan 24, 2022 152.44 155.03 145.20 154.77 6,952,560 +1.84(+1.20%)
Jan 21, 2022 152.25 155.96 150.47 152.93 5,786,670 -3.84(-2.45%)
Jan 20, 2022 157.05 157.95 152.04 156.76 4,259,161 +0.44(+0.28%)
Jan 19, 2022 160.19 161.81 156.23 156.32 3,897,700 -3.30(-2.07%)
Jan 18, 2022 161.72 163.09 159.30 159.62 4,339,730 -5.27(-3.20%)
Jan 14, 2022 164.89 0 +2.13(+1.31%)
Jan 13, 2022 168.35 168.98 162.24 162.76 4,124,472 -3.81(-2.28%)
Jan 12, 2022 168.14 168.14 164.86 166.57 2,079,328 +0.12(+0.07%)
Jan 11, 2022 161.79 166.84 161.50 166.45 3,952,719 +3.10(+1.90%)
Jan 10, 2022 161.16 163.67 158.54 163.36 6,271,705 +1.50(+0.92%)
Jan 07, 2022 165.95 166.58 159.14 161.86 7,038,495 -4.36(-2.62%)
Jan 06, 2022 165.94 167.73 164.93 166.22 3,738,974 +0.53(+0.32%)
Jan 05, 2022 168.07 169.86 165.59 165.69 3,813,424 -2.60(-1.54%)
Jan 04, 2022 170.34 172.10 166.92 168.29 4,056,954 -1.53(-0.90%)
Jan 03, 2022 167.93 170.25 167.53 169.83 2,782,474 +1.32(+0.79%)
Dec 31, 2021 167.53 169.28 167.36 168.50 1,999,831 +0.95(+0.57%)
Dec 30, 2021 168.72 169.65 167.26 167.56 1,709,279 -0.71(-0.42%)
Dec 29, 2021 167.32 169.25 167.32 168.26 1,758,146 +1.09(+0.65%)
Dec 28, 2021 169.13 169.48 166.84 167.17 1,705,282 -1.05(-0.62%)
Dec 27, 2021 165.86 168.27 165.86 168.22 2,226,986 +2.69(+1.63%)
Dec 23, 2021 165.66 167.23 165.44 165.52 2,113,558 +0.35(+0.21%)
Dec 22, 2021 164.56 165.49 163.91 165.17 2,112,865 +0.20(+0.12%)
Dec 21, 2021 163.09 165.22 161.95 164.97 3,148,211 +3.61(+2.23%)
Dec 20, 2021 159.94 161.45 159.47 161.36 4,263,595 -1.72(-1.05%)
Dec 17, 2021 164.05 165.29 162.05 163.08 8,003,315 -2.39(-1.44%)
Dec 16, 2021 172.70 173.33 165.04 165.47 5,023,525 -6.64(-3.86%)
Dec 15, 2021 170.27 172.25 166.94 172.11 3,751,941 +3.12(+1.84%)
Dec 14, 2021 169.63 170.87 166.41 168.99 3,933,512 -2.10(-1.23%)
Dec 13, 2021 175.87 177.02 170.85 171.09 4,612,188 -4.76(-2.70%)
Dec 10, 2021 178.70 178.70 173.64 175.85 2,681,749 -0.24(-0.14%)
Dec 09, 2021 177.29 179.90 175.90 176.09 3,606,816 -2.47(-1.39%)
Dec 08, 2021 178.08 178.81 176.71 178.56 3,304,408 -0.36(-0.20%)
Dec 07, 2021 176.08 179.93 176.00 178.93 5,059,129 +5.35(+3.08%)
Dec 06, 2021 174.78 175.12 168.91 173.58 4,108,012 +0.26(+0.15%)
Dec 03, 2021 175.41 176.35 171.32 173.32 3,086,237 +0.15(+0.09%)
Dec 02, 2021 172.56 174.99 170.64 173.16 3,959,018 +0.46(+0.27%)
Dec 01, 2021 174.08 179.73 172.52 172.70 5,058,897 +0.56(+0.33%)
Nov 30, 2021 174.39 175.97 170.86 172.14 4,776,694 -2.82(-1.61%)
Nov 29, 2021 172.42 175.43 169.99 174.96 4,580,314 +4.97(+2.92%)
Nov 26, 2021 170.95 172.29 168.83 169.99 2,658,716 -4.27(-2.45%)
Nov 24, 2021 173.29 174.30 171.59 174.26 3,052,150 +0.02(+0.01%)
Nov 23, 2021 177.87 179.54 172.12 174.24 5,210,866 -2.91(-1.64%)
Nov 22, 2021 181.45 183.31 177.02 177.15 5,779,246 -3.15(-1.75%)
Nov 19, 2021 179.63 181.45 179.27 180.31 3,455,303 +0.68(+0.38%)
Nov 18, 2021 179.64 179.85 177.62 179.63 2,190,404 +1.00(+0.56%)
Nov 17, 2021 179.57 179.64 177.19 178.62 2,346,279 -0.60(-0.34%)
Nov 16, 2021 176.28 179.40 176.20 179.23 2,152,129 +2.49(+1.41%)
Nov 15, 2021 177.36 177.36 175.47 176.73 1,403,331 +0.26(+0.15%)
Nov 12, 2021 175.31 177.34 173.38 176.47 1,934,689 +1.61(+0.92%)
Nov 11, 2021 174.99 175.12 172.31 174.86 1,783,512 +2.14(+1.24%)
Nov 10, 2021 174.77 172.72 2,864,038 -3.95(-2.24%)
Nov 09, 2021 176.03 177.53 174.59 176.68 2,626,669 +0.52(+0.29%)
Nov 08, 2021 175.22 177.57 175.11 176.16 2,703,973 +0.27(+0.15%)
Nov 05, 2021 175.48 177.73 174.00 175.89 3,576,620 +3.29(+1.91%)
Nov 04, 2021 170.95 172.82 168.39 172.60 5,499,933 +1.84(+1.08%)
Nov 03, 2021 169.44 171.20 167.96 170.75 2,091,862 +0.82(+0.48%)
Nov 02, 2021 167.12 170.23 166.84 169.93 2,519,212 +2.82(+1.69%)
Nov 01, 2021 165.39 166.79 166.46 167.12 2,282,823 +1.43(+0.86%)
Oct 29, 2021 163.69 165.68 3,285,181 +0.98(+0.60%)
Oct 28, 2021 164.51 163.81 164.70 2,911,065 +1.91(+1.17%)
Oct 27, 2021 166.28 167.03 162.35 162.79 6,558,730 -9.00(-5.24%)
Oct 26, 2021 173.78 171.79 2,314,023 -0.61(-0.35%)
Oct 25, 2021 170.54 172.95 170.39 172.40 2,615,905 +2.01(+1.18%)
Oct 22, 2021 171.18 172.64 169.69 170.39 3,219,109 -0.37(-0.22%)
Oct 21, 2021 168.71 170.97 168.22 170.76 2,873,281 +1.80(+1.07%)
Oct 20, 2021 168.95 169.86 168.00 168.96 3,168,346 +0.28(+0.16%)
Oct 19, 2021 165.92 168.80 164.79 168.68 3,493,808 +3.15(+1.90%)
Oct 18, 2021 162.71 165.85 162.08 165.53 2,646,102 +1.23(+0.75%)
Oct 15, 2021 162.38 164.36 162.08 164.30 3,023,037 +3.67(+2.28%)
Oct 14, 2021 159.03 161.01 158.66 160.63 5,280,733 +3.68(+2.34%)
Oct 13, 2021 158.49 159.21 156.21 156.96 3,577,572 +0.32(+0.20%)
Oct 12, 2021 160.93 161.94 156.45 156.64 3,160,240 -3.71(-2.31%)
Oct 11, 2021 160.56 163.82 160.25 160.34 2,057,463 -0.69(-0.43%)
Oct 08, 2021 160.90 161.35 159.18 161.03 3,294,137 +1.57(+0.98%)
Oct 07, 2021 159.90 161.67 159.23 159.47 2,276,005 +0.89(+0.56%)
Oct 06, 2021 156.41 158.79 155.80 158.58 2,883,727 +0.65(+0.41%)
Oct 05, 2021 157.81 159.22 156.58 157.93 3,035,651 +1.10(+0.70%)
Oct 04, 2021 159.24 160.15 156.29 156.83 5,630,897 -3.01(-1.88%)
Oct 01, 2021 160.28 161.28 157.35 159.84 3,716,426 -0.10(-0.07%)
Sep 30, 2021 162.69 163.55 159.83 159.94 5,047,754 -1.30(-0.81%)
Sep 29, 2021 162.87 164.10 160.56 161.24 3,663,265 -2.34(-1.43%)
Sep 28, 2021 164.52 167.01 163.48 163.58 5,752,402 -5.37(-3.18%)
Sep 27, 2021 169.29 170.11 167.70 168.95 4,709,104 -1.54(-0.90%)
Sep 24, 2021 168.61 170.79 167.93 170.49 2,506,163 +1.23(+0.73%)
Sep 23, 2021 166.65 169.79 166.31 169.26 3,551,738 +3.23(+1.94%)
Sep 22, 2021 164.26 166.42 163.53 166.03 3,648,707 +3.13(+1.92%)
Sep 21, 2021 163.13 163.92 160.67 162.90 4,200,330 +1.03(+0.64%)
Sep 20, 2021 162.45 163.08 159.51 161.86 10,669,213 -1.94(-1.18%)
Sep 17, 2021 163.69 165.23 162.63 163.80 13,671,518 -1.61(-0.98%)
Sep 16, 2021 164.67 166.61 164.67 165.42 4,798,138 -0.83(-0.50%)
Sep 15, 2021 166.11 166.61 164.34 166.25 4,710,502 +0.65(+0.39%)
Sep 14, 2021 165.73 166.27 163.82 165.60 5,586,875 +0.56(+0.34%)
Sep 13, 2021 163.87 165.35 162.63 165.03 7,781,827 +2.74(+1.69%)
Sep 10, 2021 161.97 164.35 161.92 162.29 4,486,229 +1.08(+0.67%)
Sep 09, 2021 155.92 162.47 155.92 161.22 7,959,986 +4.91(+3.14%)
Sep 08, 2021 156.34 158.22 155.09 156.31 4,837,784 +0.38(+0.24%)
Sep 07, 2021 155.34 156.37 154.85 155.92 5,373,936 +0.79(+0.51%)
Sep 03, 2021 155.21 156.14 154.46 155.13 2,497,996 -0.17(-0.11%)
Sep 02, 2021 154.84 155.61 153.97 155.30 4,727,446 +1.44(+0.94%)
Sep 01, 2021 156.40 156.81 153.79 153.86 6,820,516 -1.76(-1.13%)
Aug 31, 2021 158.67 158.96 154.08 155.62 9,566,961 -3.85(-2.41%)
Aug 30, 2021 159.45 160.70 159.15 159.47 5,132,576 +0.48(+0.30%)
Aug 27, 2021 159.77 162.17 158.69 158.99 9,566,606 -0.84(-0.53%)
Aug 26, 2021 157.58 160.90 156.32 159.83 7,650,726 +3.87(+2.48%)
Aug 25, 2021 157.97 159.70 155.09 155.96 20,142,646 -1.76(-1.12%)
Aug 24, 2021 161.52 162.01 156.68 157.72 8,555,809 -3.59(-2.23%)
Aug 23, 2021 161.90 164.33 157.92 161.32 14,159,556 +2.84(+1.79%)
Aug 20, 2021 158.69 159.94 156.98 158.47 3,063,123 -0.14(-0.09%)
Aug 19, 2021 157.03 158.79 155.53 158.62 3,628,970 +0.96(+0.61%)
Aug 18, 2021 156.82 159.80 153.38 157.66 5,733,744 -0.49(-0.31%)
Aug 17, 2021 161.80 161.80 157.54 158.15 4,829,530 -4.56(-2.80%)
Aug 16, 2021 161.32 163.15 161.16 162.70 2,274,689 +0.96(+0.59%)
Aug 13, 2021 161.05 162.40 160.14 161.74 2,145,852 +1.43(+0.89%)
Aug 12, 2021 161.19 161.39 158.40 160.32 2,694,131 -1.79(-1.10%)
Aug 11, 2021 163.61 163.65 160.41 162.10 2,046,752 -0.57(-0.35%)
Aug 10, 2021 162.91 163.22 160.72 162.68 2,043,994 -0.24(-0.15%)
Aug 09, 2021 162.68 164.07 161.08 162.91 2,713,802 +0.17(+0.11%)
Aug 06, 2021 160.56 163.47 160.12 162.74 3,327,307 +1.13(+0.70%)
Aug 05, 2021 165.05 165.25 160.56 161.61 3,647,026 -2.51(-1.53%)
Aug 04, 2021 160.47 166.66 160.34 164.12 10,726,885 +3.71(+2.31%)
Aug 03, 2021 160.12 160.74 157.47 160.41 3,439,807 +1.01(+0.63%)
Aug 02, 2021 160.38 162.93 159.17 159.41 2,967,487 +0.19(+0.12%)
Jul 30, 2021 157.47 159.96 157.05 159.21 2,816,894 +0.84(+0.53%)
Jul 29, 2021 156.70 158.97 156.47 158.38 3,327,807 +2.38(+1.52%)
Jul 28, 2021 155.31 156.58 154.86 156.00 3,819,634 +1.38(+0.89%)
Jul 27, 2021 155.50 155.72 151.72 154.62 4,287,901 -1.25(-0.80%)
Jul 26, 2021 153.37 156.28 153.37 155.87 1,822,981 +0.33(+0.21%)
Jul 23, 2021 155.23 155.81 153.75 155.53 2,291,041 +1.45(+0.94%)
Jul 22, 2021 154.31 155.04 152.95 154.08 3,418,572 -2.68(-1.71%)
Jul 21, 2021 153.38 156.76 152.90 156.76 2,199,856 +3.74(+2.44%)
Jul 20, 2021 151.53 153.88 150.18 153.02 2,977,009 +1.84(+1.21%)
Jul 19, 2021 150.94 151.79 148.88 151.19 2,914,875 -1.39(-0.91%)
Jul 16, 2021 155.95 156.68 152.41 152.58 2,401,854 -3.06(-1.97%)
Jul 15, 2021 157.78 157.78 154.36 155.64 3,686,616 -2.38(-1.50%)
Jul 14, 2021 160.40 161.67 157.74 158.02 2,116,534 -1.05(-0.66%)
Jul 13, 2021 158.83 160.11 157.84 159.06 2,243,267 -0.28(-0.17%)
Jul 12, 2021 158.36 159.41 157.55 159.34 2,180,868 +1.22(+0.77%)
Jul 09, 2021 155.92 158.44 154.76 158.12 2,467,222 +2.25(+1.44%)
Jul 08, 2021 154.28 156.25 152.33 155.88 3,314,999 -1.45(-0.92%)
Jul 07, 2021 160.97 161.13 156.61 157.32 4,421,360 -2.75(-1.72%)
Jul 06, 2021 163.12 163.12 158.58 160.07 2,411,611 -2.24(-1.38%)
Jul 02, 2021 161.94 162.84 161.32 162.31 1,644,032 +1.43(+0.89%)
Jul 01, 2021 163.60 163.66 160.61 160.88 3,012,712 -2.84(-1.74%)
Jun 30, 2021 162.76 164.00 161.86 163.72 3,106,661 +0.72(+0.44%)
Jun 29, 2021 161.93 163.42 161.57 163.00 2,230,729 +0.79(+0.49%)
Jun 28, 2021 160.66 162.77 160.18 162.21 2,382,709 +2.77(+1.74%)
Jun 25, 2021 159.32 161.16 158.88 159.44 3,112,045 +0.59(+0.37%)
Jun 24, 2021 158.05 159.07 157.14 158.85 2,166,089 +3.24(+2.08%)
Jun 23, 2021 155.61 156.85 155.01 155.61 2,373,306 -0.04(-0.02%)
Jun 22, 2021 155.52 156.15 154.47 155.65 3,137,594 -0.46(-0.29%)
Jun 21, 2021 154.60 156.26 154.23 156.10 3,126,390 +1.86(+1.21%)
Jun 18, 2021 156.95 157.24 153.56 154.24 4,139,407 -3.83(-2.42%)
Jun 17, 2021 157.88 159.97 157.00 158.07 2,514,741 +0.19(+0.12%)
Jun 16, 2021 159.82 160.37 156.39 157.88 2,482,554 -1.52(-0.95%)
Jun 15, 2021 160.18 160.65 158.90 159.41 2,500,302 -0.78(-0.49%)
Jun 14, 2021 159.55 160.18 157.77 160.18 2,897,538 +0.80(+0.50%)
Jun 11, 2021 159.47 159.52 158.28 159.39 2,506,146 +0.25(+0.16%)
Jun 10, 2021 159.00 159.64 156.62 159.14 3,055,599 +0.92(+0.58%)
Jun 09, 2021 157.31 158.73 156.86 158.22 3,412,681 +1.39(+0.89%)
Jun 08, 2021 158.35 158.35 155.24 156.83 2,562,726 +0.41(+0.26%)
Jun 07, 2021 156.59 157.46 155.97 156.42 2,102,232 -1.05(-0.66%)
Jun 04, 2021 154.43 158.01 154.43 157.47 2,569,128 +3.34(+2.17%)
Jun 03, 2021 153.71 155.71 153.13 154.13 2,685,399 -2.31(-1.48%)
Jun 02, 2021 155.83 157.22 155.35 156.44 2,178,595 +0.77(+0.49%)
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.