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

Huntington Ingalls Industries (NY: HII )

251.94 +0.38 (+0.15%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 245.57 248.36 245.00 247.49 306,154 -0.28(-0.11%)
Oct 28, 2022 245.52 250.13 241.09 247.77 424,468 +3.57(+1.46%)
Oct 27, 2022 243.84 247.19 243.68 244.19 350,114 +2.29(+0.95%)
Oct 26, 2022 244.65 247.37 241.43 241.90 335,890 -1.39(-0.57%)
Oct 25, 2022 241.24 244.42 240.99 243.29 338,574 +0.61(+0.25%)
Oct 24, 2022 242.59 249.80 242.38 242.68 807,721 +2.11(+0.88%)
Oct 21, 2022 234.51 241.82 233.03 240.57 453,924 +6.62(+2.83%)
Oct 20, 2022 233.40 236.26 232.56 233.95 478,521 -0.12(-0.05%)
Oct 19, 2022 228.11 234.30 228.11 234.08 432,307 +4.40(+1.92%)
Oct 18, 2022 221.73 230.11 221.26 229.68 454,502 +10.17(+4.63%)
Oct 17, 2022 217.26 222.91 216.65 219.51 243,421 +4.66(+2.17%)
Oct 14, 2022 222.18 222.18 212.26 214.85 333,817 -7.21(-3.25%)
Oct 13, 2022 215.86 223.34 214.94 222.06 230,874 +3.81(+1.75%)
Oct 12, 2022 224.25 224.73 218.10 218.25 358,149 -7.70(-3.41%)
Oct 11, 2022 226.38 228.77 224.81 225.95 352,426 -0.35(-0.15%)
Oct 10, 2022 226.20 230.22 225.10 226.30 247,387 +2.10(+0.94%)
Oct 07, 2022 223.00 224.37 221.57 224.20 426,601 +1.02(+0.46%)
Oct 06, 2022 224.43 225.71 222.93 223.18 229,829 -1.15(-0.51%)
Oct 05, 2022 222.16 225.89 221.19 224.32 244,195 +0.79(+0.35%)
Oct 04, 2022 219.91 223.60 219.91 223.53 316,167 +4.92(+2.25%)
Oct 03, 2022 215.89 220.38 215.16 218.62 305,631 +5.37(+2.52%)
Sep 30, 2022 213.87 216.78 212.37 213.24 275,231 -1.76(-0.82%)
Sep 29, 2022 216.31 216.31 211.33 215.00 273,289 -1.94(-0.90%)
Sep 28, 2022 217.26 218.45 213.49 216.95 380,493 +0.43(+0.20%)
Sep 27, 2022 219.66 221.10 215.66 216.52 338,130 -1.89(-0.86%)
Sep 26, 2022 220.85 223.15 218.29 218.40 296,608 -3.28(-1.48%)
Sep 23, 2022 224.61 224.99 217.19 221.69 307,434 -5.03(-2.22%)
Sep 22, 2022 225.10 231.39 221.42 226.72 551,365 +2.81(+1.26%)
Sep 21, 2022 229.33 233.44 223.82 223.91 322,120 -0.22(-0.10%)
Sep 20, 2022 224.79 224.79 222.19 224.13 201,963 -1.73(-0.77%)
Sep 19, 2022 222.24 225.91 221.87 225.86 268,207 +2.41(+1.08%)
Sep 16, 2022 222.96 223.91 219.03 223.46 531,885 -0.18(-0.08%)
Sep 15, 2022 223.24 226.05 222.08 223.64 404,921 -0.55(-0.24%)
Sep 14, 2022 220.46 225.46 219.66 224.19 410,956 +3.45(+1.56%)
Sep 13, 2022 223.59 225.58 220.00 220.74 599,736 -5.50(-2.43%)
Sep 12, 2022 226.85 227.62 225.47 226.24 517,953 -0.29(-0.13%)
Sep 09, 2022 223.61 227.47 223.61 226.53 395,113 +2.99(+1.34%)
Sep 08, 2022 223.87 225.07 221.82 223.53 558,507 -0.44(-0.20%)
Sep 07, 2022 219.36 224.76 219.07 223.98 453,842 +3.44(+1.56%)
Sep 06, 2022 220.01 221.35 218.97 220.54 610,072 +2.19(+1.01%)
Sep 02, 2022 221.19 224.23 217.52 218.35 910,041 -0.65(-0.30%)
Sep 01, 2022 220.70 221.41 217.40 219.00 447,398 -2.68(-1.21%)
Aug 31, 2022 223.11 224.53 220.79 221.68 715,724 -1.26(-0.57%)
Aug 30, 2022 227.45 227.45 222.78 222.94 365,858 -4.01(-1.76%)
Aug 29, 2022 225.49 229.07 223.90 226.94 384,525 -0.45(-0.20%)
Aug 26, 2022 232.97 234.38 227.28 227.40 347,954 -5.18(-2.23%)
Aug 25, 2022 230.38 232.60 229.61 232.57 396,945 +3.30(+1.44%)
Aug 24, 2022 227.22 229.79 226.98 229.27 260,223 +3.06(+1.35%)
Aug 23, 2022 226.09 226.64 224.58 226.22 200,822 +1.10(+0.49%)
Aug 22, 2022 223.40 225.49 223.25 225.12 342,267 -0.48(-0.21%)
Aug 19, 2022 226.46 227.72 224.40 225.59 226,321 -1.24(-0.54%)
Aug 18, 2022 227.10 229.45 226.41 226.83 190,984 +0.59(+0.26%)
Aug 17, 2022 221.91 226.84 221.76 226.25 358,999 +2.52(+1.13%)
Aug 16, 2022 222.08 224.74 221.54 223.73 253,891 +0.94(+0.42%)
Aug 15, 2022 218.94 223.67 218.94 222.79 208,669 +2.01(+0.91%)
Aug 12, 2022 218.05 220.98 217.01 220.78 165,786 +2.99(+1.37%)
Aug 11, 2022 218.44 219.84 216.87 217.79 191,859 +0.31(+0.14%)
Aug 10, 2022 218.31 218.89 215.07 217.48 303,523 +1.47(+0.68%)
Aug 09, 2022 215.50 216.95 213.86 216.01 427,934 +2.30(+1.08%)
Aug 08, 2022 218.31 222.25 212.33 213.72 405,726 -4.30(-1.97%)
Aug 05, 2022 218.02 220.33 214.62 218.02 406,534 -1.18(-0.54%)
Aug 04, 2022 210.75 227.45 210.68 219.19 754,879 +9.69(+4.63%)
Aug 03, 2022 208.21 210.45 203.44 209.50 221,380 +1.17(+0.56%)
Aug 02, 2022 210.03 210.03 206.56 208.33 311,446 -0.16(-0.08%)
Aug 01, 2022 207.96 209.00 204.59 208.49 224,516 +0.77(+0.37%)
Jul 29, 2022 204.55 208.17 203.84 207.73 230,632 +4.18(+2.05%)
Jul 28, 2022 201.87 203.66 199.12 203.55 248,353 +2.02(+1.00%)
Jul 27, 2022 202.13 202.86 199.50 201.53 265,007 -0.16(-0.08%)
Jul 26, 2022 201.73 203.04 200.84 201.69 182,385 -0.04(-0.02%)
Jul 25, 2022 200.42 204.43 200.40 201.73 215,586 +1.77(+0.89%)
Jul 22, 2022 201.53 202.65 199.29 199.96 203,659 -0.02(-0.01%)
Jul 21, 2022 199.15 200.42 197.73 199.98 194,878 -0.14(-0.07%)
Jul 20, 2022 198.78 201.16 196.71 200.12 197,439 +1.71(+0.86%)
Jul 19, 2022 193.31 198.63 193.26 198.42 443,658 +5.07(+2.62%)
Jul 18, 2022 196.64 198.66 192.72 193.35 297,361 -2.68(-1.37%)
Jul 15, 2022 197.75 198.57 194.84 196.03 239,144 +0.46(+0.24%)
Jul 14, 2022 195.77 197.41 194.41 195.57 318,924 -3.92(-1.96%)
Jul 13, 2022 200.71 204.04 199.21 199.49 271,205 -3.78(-1.86%)
Jul 12, 2022 205.97 208.11 202.63 203.27 396,692 -3.49(-1.69%)
Jul 11, 2022 205.57 208.46 204.07 206.76 200,020 +0.14(+0.07%)
Jul 08, 2022 209.16 210.16 206.26 206.62 274,829 -1.56(-0.75%)
Jul 07, 2022 206.01 209.00 205.94 208.18 285,274 +2.93(+1.43%)
Jul 06, 2022 201.16 208.08 199.90 205.25 341,277 +4.21(+2.09%)
Jul 05, 2022 208.34 208.84 197.39 201.04 523,808 -10.63(-5.02%)
Jul 01, 2022 209.11 212.76 206.22 211.67 280,554 +3.01(+1.44%)
Jun 30, 2022 204.89 209.42 204.89 208.67 382,963 +1.85(+0.89%)
Jun 29, 2022 208.84 208.91 204.24 206.82 298,693 -1.24(-0.59%)
Jun 28, 2022 210.24 213.41 206.70 208.05 402,909 -1.14(-0.54%)
Jun 27, 2022 207.34 209.58 205.59 209.19 301,704 +2.90(+1.41%)
Jun 24, 2022 202.96 206.49 201.05 206.29 668,446 +5.12(+2.54%)
Jun 23, 2022 199.96 202.03 198.15 201.18 321,447 +0.53(+0.26%)
Jun 22, 2022 197.09 201.78 197.09 200.65 467,925 +0.09(+0.04%)
Jun 21, 2022 195.21 200.94 194.81 200.56 365,994 +8.35(+4.35%)
Jun 17, 2022 191.75 195.21 188.84 192.21 843,986 -0.40(-0.21%)
Jun 16, 2022 194.71 195.00 190.60 192.61 476,729 -4.42(-2.24%)
Jun 15, 2022 197.22 198.46 191.59 197.03 567,800 +0.82(+0.42%)
Jun 14, 2022 198.64 199.16 193.74 196.20 498,531 -2.41(-1.22%)
Jun 13, 2022 199.01 200.64 196.28 198.62 442,313 -4.46(-2.20%)
Jun 10, 2022 201.54 204.69 200.81 203.08 394,971 -1.93(-0.94%)
Jun 09, 2022 204.75 205.98 204.05 205.01 363,297 -0.24(-0.12%)
Jun 08, 2022 205.49 206.55 204.16 205.25 254,963 -1.81(-0.87%)
Jun 07, 2022 202.73 207.33 201.95 207.06 271,655 +3.48(+1.71%)
Jun 06, 2022 204.02 204.35 201.74 203.58 322,718 -0.32(-0.16%)
Jun 03, 2022 202.37 204.34 201.51 203.90 262,272 +1.00(+0.49%)
Jun 02, 2022 203.11 203.38 198.77 202.90 263,455 +1.28(+0.64%)
Jun 01, 2022 203.54 203.54 198.04 201.62 305,135 +0.00(+0.00%)
May 31, 2022 204.16 204.17 199.67 201.62 718,416 -3.77(-1.84%)
May 27, 2022 202.97 205.40 201.87 205.39 450,621 +2.78(+1.37%)
May 26, 2022 197.83 204.13 197.83 202.61 548,300 +5.15(+2.61%)
May 25, 2022 195.92 199.35 195.78 197.46 354,668 +1.95(+1.00%)
May 24, 2022 192.84 195.95 190.24 195.50 247,005 +3.33(+1.73%)
May 23, 2022 191.13 193.47 190.18 192.17 331,535 +2.72(+1.44%)
May 20, 2022 192.22 193.02 186.19 189.45 300,454 -2.85(-1.48%)
May 19, 2022 192.77 194.99 189.31 192.29 309,329 -2.02(-1.04%)
May 18, 2022 198.84 200.19 192.69 194.32 290,307 -5.87(-2.93%)
May 17, 2022 197.34 201.50 195.96 200.19 311,952 +4.01(+2.05%)
May 16, 2022 195.14 198.04 194.48 196.17 307,554 +0.96(+0.49%)
May 13, 2022 195.63 198.81 192.85 195.22 370,302 +0.01(+0.00%)
May 12, 2022 197.70 199.53 191.30 195.21 306,535 -2.17(-1.10%)
May 11, 2022 201.18 203.44 195.94 197.37 295,907 -3.47(-1.73%)
May 10, 2022 201.82 203.53 198.40 200.84 334,467 -0.32(-0.16%)
May 09, 2022 205.93 206.65 200.48 201.16 434,344 -6.01(-2.90%)
May 06, 2022 209.35 211.69 204.86 207.16 316,829 -3.34(-1.59%)
May 05, 2022 209.23 215.53 206.10 210.51 488,541 -2.30(-1.08%)
May 04, 2022 206.08 213.94 204.16 212.81 541,149 +7.07(+3.44%)
May 03, 2022 204.43 206.18 202.64 205.74 372,068 +2.33(+1.14%)
May 02, 2022 202.49 207.85 200.37 203.41 359,361 -0.39(-0.19%)
Apr 29, 2022 209.41 210.63 202.83 203.80 367,981 -5.11(-2.45%)
Apr 28, 2022 210.94 211.23 207.75 208.91 324,134 -1.70(-0.81%)
Apr 27, 2022 209.54 212.98 206.73 210.61 298,862 +1.14(+0.54%)
Apr 26, 2022 208.84 213.22 208.69 209.47 361,859 +0.12(+0.06%)
Apr 25, 2022 211.66 211.66 202.04 209.35 560,328 -3.49(-1.64%)
Apr 22, 2022 212.57 216.03 211.68 212.83 362,294 +0.18(+0.09%)
Apr 21, 2022 218.42 218.42 211.27 212.65 316,644 -5.09(-2.34%)
Apr 20, 2022 215.71 218.41 214.54 217.74 324,830 +3.05(+1.42%)
Apr 19, 2022 213.91 216.63 212.41 214.69 332,825 +1.18(+0.55%)
Apr 18, 2022 212.63 215.05 211.15 213.51 335,221 +0.20(+0.09%)
Apr 14, 2022 208.96 214.57 208.71 213.31 643,325 +9.32(+4.57%)
Apr 13, 2022 201.68 204.11 200.89 203.99 513,938 +2.85(+1.41%)
Apr 12, 2022 196.07 203.45 196.07 201.15 399,162 +4.53(+2.30%)
Apr 11, 2022 198.37 202.29 194.76 196.62 475,256 -0.63(-0.32%)
Apr 08, 2022 199.92 202.13 196.49 197.25 426,019 -1.93(-0.97%)
Apr 07, 2022 193.72 199.97 192.08 199.18 688,514 +5.56(+2.87%)
Apr 06, 2022 193.09 196.32 192.32 193.62 435,697 +0.95(+0.49%)
Apr 05, 2022 193.50 196.03 192.47 192.67 371,345 -0.72(-0.37%)
Apr 04, 2022 194.42 194.42 189.28 193.39 401,591 -0.73(-0.38%)
Apr 01, 2022 191.24 194.27 190.69 194.12 362,719 +3.06(+1.60%)
Mar 31, 2022 194.54 196.10 191.02 191.06 431,929 -3.72(-1.91%)
Mar 30, 2022 194.52 197.79 192.18 194.78 350,649 +1.02(+0.52%)
Mar 29, 2022 188.50 193.99 187.03 193.76 337,368 +1.83(+0.95%)
Mar 28, 2022 196.15 197.26 190.25 191.93 496,621 -5.38(-2.73%)
Mar 25, 2022 194.99 198.61 194.18 197.31 226,963 +2.28(+1.17%)
Mar 24, 2022 194.36 197.53 193.89 195.03 230,988 +0.53(+0.27%)
Mar 23, 2022 193.48 196.36 193.12 194.51 290,060 +1.92(+0.99%)
Mar 22, 2022 192.47 193.73 189.92 192.59 388,945 +0.35(+0.18%)
Mar 21, 2022 187.68 193.25 186.83 192.24 417,562 +6.69(+3.60%)
Mar 18, 2022 188.72 189.59 183.44 185.55 1,173,926 -3.49(-1.84%)
Mar 17, 2022 189.54 191.82 187.68 189.04 563,871 +2.84(+1.53%)
Mar 16, 2022 188.70 191.67 181.79 186.19 585,498 -7.80(-4.02%)
Mar 15, 2022 194.81 194.81 189.86 193.99 413,564 +0.54(+0.28%)
Mar 14, 2022 198.20 198.48 192.58 193.45 454,190 -3.96(-2.00%)
Mar 11, 2022 201.23 204.50 197.31 197.41 375,819 -4.41(-2.18%)
Mar 10, 2022 199.67 202.04 201.82 522,435 +2.41(+1.21%)
Mar 09, 2022 199.79 203.66 195.07 199.40 845,498 -1.24(-0.62%)
Mar 08, 2022 209.90 210.44 200.50 200.64 1,010,217 -8.90(-4.25%)
Mar 07, 2022 210.25 219.05 207.44 209.54 967,908 +0.66(+0.32%)
Mar 04, 2022 202.01 209.52 200.94 208.88 744,743 +6.74(+3.34%)
Mar 03, 2022 200.00 203.21 199.47 202.13 648,693 +2.40(+1.20%)
Mar 02, 2022 196.16 200.87 193.51 199.74 915,219 +4.17(+2.13%)
Mar 01, 2022 195.98 197.96 192.97 195.57 931,095 -0.24(-0.12%)
Feb 28, 2022 190.49 197.85 190.49 195.81 1,304,669 +4.35(+2.27%)
Feb 25, 2022 184.20 194.38 188.20 191.46 722,800 +7.54(+4.10%)
Feb 24, 2022 177.93 184.60 175.87 183.92 664,164 +5.54(+3.10%)
Feb 23, 2022 179.68 180.69 178.22 178.38 464,300 +0.49(+0.27%)
Feb 22, 2022 178.51 179.64 175.60 177.90 447,942 +0.75(+0.42%)
Feb 18, 2022 177.15 0 +1.11(+0.63%)
Feb 17, 2022 172.75 177.20 172.67 176.03 427,130 +2.23(+1.28%)
Feb 16, 2022 171.47 174.93 171.47 173.81 390,603 +2.33(+1.36%)
Feb 15, 2022 172.14 174.22 171.12 171.47 347,036 -1.08(-0.62%)
Feb 14, 2022 174.95 175.47 170.67 172.55 534,011 -2.48(-1.42%)
Feb 11, 2022 170.40 175.40 168.68 175.03 636,528 +4.02(+2.35%)
Feb 10, 2022 173.17 179.90 170.66 171.02 821,724 -7.18(-4.03%)
Feb 09, 2022 178.19 179.16 177.22 178.19 350,455 +1.13(+0.64%)
Feb 08, 2022 176.25 177.34 174.98 177.06 268,668 +1.88(+1.08%)
Feb 07, 2022 173.90 176.23 171.89 175.18 330,216 +1.34(+0.77%)
Feb 04, 2022 174.05 175.67 171.35 173.83 282,237 -0.88(-0.50%)
Feb 03, 2022 178.50 174.51 174.71 302,608 -3.31(-1.86%)
Feb 02, 2022 174.90 178.07 174.22 178.02 404,324 +1.42(+0.80%)
Feb 01, 2022 177.37 178.93 175.97 176.60 277,421 -1.60(-0.90%)
Jan 31, 2022 176.76 178.41 174.77 178.20 288,473 -0.45(-0.25%)
Jan 28, 2022 178.52 178.72 174.83 178.65 297,791 -0.72(-0.40%)
Jan 27, 2022 182.03 184.91 178.59 179.38 256,400 -3.32(-1.82%)
Jan 26, 2022 185.26 187.14 180.93 182.70 333,948 -2.62(-1.41%)
Jan 25, 2022 184.18 186.48 180.89 185.31 255,287 -0.93(-0.50%)
Jan 24, 2022 180.14 186.91 179.20 186.25 401,180 +4.33(+2.38%)
Jan 21, 2022 182.40 185.24 180.88 181.92 334,391 -0.51(-0.28%)
Jan 20, 2022 184.24 186.65 182.30 182.43 240,369 -1.94(-1.05%)
Jan 19, 2022 186.31 187.65 184.26 184.37 215,902 -1.80(-0.97%)
Jan 18, 2022 187.64 187.64 182.81 186.17 290,733 -2.01(-1.07%)
Jan 14, 2022 188.18 0 +1.97(+1.06%)
Jan 13, 2022 188.64 188.94 185.26 186.21 346,969 -1.47(-0.79%)
Jan 12, 2022 188.66 189.21 186.45 187.69 221,628 -1.65(-0.87%)
Jan 11, 2022 187.83 189.35 184.56 189.33 413,141 +2.56(+1.37%)
Jan 10, 2022 185.64 187.44 184.87 186.77 516,134 +3.08(+1.68%)
Jan 07, 2022 182.55 185.17 182.53 183.69 384,305 +2.25(+1.24%)
Jan 06, 2022 179.60 181.85 178.26 181.44 309,494 +3.44(+1.93%)
Jan 05, 2022 180.74 181.58 177.37 178.00 446,081 -2.38(-1.32%)
Jan 04, 2022 178.61 183.34 178.39 180.38 466,084 +3.28(+1.85%)
Jan 03, 2022 177.81 180.10 176.31 177.10 437,549 -0.67(-0.37%)
Dec 31, 2021 175.96 178.33 174.89 177.77 150,137 +1.44(+0.82%)
Dec 30, 2021 177.00 178.29 176.02 176.33 127,730 -0.24(-0.13%)
Dec 29, 2021 176.84 177.75 176.14 176.57 132,338 -0.76(-0.43%)
Dec 28, 2021 175.16 178.24 175.16 177.33 137,985 +2.00(+1.14%)
Dec 27, 2021 173.22 175.52 172.68 175.33 152,652 +1.88(+1.08%)
Dec 23, 2021 172.44 174.22 172.30 173.45 215,548 +1.78(+1.04%)
Dec 22, 2021 174.19 175.15 171.14 171.67 219,422 -2.67(-1.53%)
Dec 21, 2021 172.36 176.05 172.36 174.34 214,519 +3.39(+1.98%)
Dec 20, 2021 173.03 173.03 168.37 170.95 306,562 -4.31(-2.46%)
Dec 17, 2021 180.66 181.00 174.85 175.26 605,059 -4.40(-2.45%)
Dec 16, 2021 181.43 184.35 179.55 179.66 294,351 -0.65(-0.36%)
Dec 15, 2021 178.66 181.02 175.15 180.31 438,995 +3.06(+1.72%)
Dec 14, 2021 178.40 181.76 176.77 177.25 331,773 -1.09(-0.61%)
Dec 13, 2021 177.06 179.39 175.59 178.35 258,200 +1.31(+0.74%)
Dec 10, 2021 178.06 178.98 175.89 177.03 255,551 +0.02(+0.01%)
Dec 09, 2021 175.95 177.23 174.14 177.01 322,214 -0.37(-0.21%)
Dec 08, 2021 175.95 178.29 175.63 177.38 278,221 +1.57(+0.89%)
Dec 07, 2021 176.74 178.03 175.70 175.81 380,427 -1.12(-0.64%)
Dec 06, 2021 174.85 178.76 174.56 176.94 356,875 +4.48(+2.60%)
Dec 03, 2021 170.20 172.78 170.13 172.45 300,483 +2.73(+1.61%)
Dec 02, 2021 169.29 171.72 168.02 169.72 494,308 +1.63(+0.97%)
Dec 01, 2021 171.35 174.18 168.09 168.09 414,828 -0.89(-0.52%)
Nov 30, 2021 170.97 171.90 167.07 168.98 732,340 -4.01(-2.32%)
Nov 29, 2021 175.92 175.92 172.48 172.99 260,257 -1.48(-0.85%)
Nov 26, 2021 173.08 175.98 172.44 174.46 260,173 -3.06(-1.72%)
Nov 24, 2021 178.75 180.05 176.74 177.52 153,581 -1.48(-0.83%)
Nov 23, 2021 180.34 182.09 178.05 179.00 224,023 -1.21(-0.67%)
Nov 22, 2021 174.93 181.37 174.93 180.21 325,534 +5.41(+3.10%)
Nov 19, 2021 175.40 176.39 173.78 174.80 235,714 -0.39(-0.22%)
Nov 18, 2021 176.77 175.29 174.25 175.19 391,982 -1.42(-0.80%)
Nov 17, 2021 177.85 178.22 176.04 176.61 197,986 -1.54(-0.87%)
Nov 16, 2021 180.04 181.11 177.97 178.15 238,464 -1.98(-1.10%)
Nov 15, 2021 181.84 182.31 179.34 180.13 248,562 -1.52(-0.84%)
Nov 12, 2021 178.68 182.47 178.42 181.65 306,794 +2.98(+1.67%)
Nov 11, 2021 180.21 181.60 178.28 178.67 374,253 -4.68(-2.55%)
Nov 10, 2021 184.22 183.35 232,852 -0.88(-0.48%)
Nov 09, 2021 182.77 184.66 181.53 184.24 217,772 +0.59(+0.32%)
Nov 08, 2021 183.74 184.47 181.36 183.65 260,492 +0.10(+0.06%)
Nov 05, 2021 182.08 184.49 181.56 183.54 317,231 +2.56(+1.42%)
Nov 04, 2021 190.01 190.47 179.79 180.98 402,531 -8.17(-4.32%)
Nov 03, 2021 187.71 189.31 184.60 189.15 433,427 +0.05(+0.02%)
Nov 02, 2021 191.82 191.82 187.67 189.11 255,801 -2.06(-1.08%)
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.