Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.50 -10.82 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 188.03 191.02 186.13 189.27 3,036,025 +3.36(+1.81%)
Mar 30, 2021 180.86 186.89 180.75 185.92 2,472,751 +3.41(+1.87%)
Mar 29, 2021 185.11 185.81 180.38 182.50 2,879,898 -4.57(-2.44%)
Mar 26, 2021 179.35 187.48 177.74 187.07 3,293,611 +7.23(+4.02%)
Mar 25, 2021 171.71 180.49 171.35 179.84 3,736,248 +3.79(+2.15%)
Mar 24, 2021 181.67 182.85 176.03 176.06 3,077,208 -4.08(-2.26%)
Mar 23, 2021 188.12 188.23 178.41 180.13 5,050,871 -8.25(-4.38%)
Mar 22, 2021 190.94 193.77 184.86 188.39 6,251,451 -1.54(-0.81%)
Mar 19, 2021 184.58 192.27 181.64 189.93 56,487,856 +3.24(+1.74%)
Mar 18, 2021 191.91 195.77 185.84 186.69 8,827,544 -9.17(-4.68%)
Mar 17, 2021 187.60 197.03 187.07 195.85 7,787,915 +5.23(+2.74%)
Mar 16, 2021 189.05 193.85 188.61 190.63 7,328,103 +2.70(+1.44%)
Mar 15, 2021 185.00 188.01 182.57 187.93 12,874,684 +15.45(+8.96%)
Mar 12, 2021 173.81 175.47 170.89 172.47 2,210,385 -4.20(-2.38%)
Mar 11, 2021 174.98 177.60 173.42 176.67 3,420,859 +7.56(+4.47%)
Mar 10, 2021 175.15 175.59 168.92 169.11 2,389,472 -3.18(-1.84%)
Mar 09, 2021 165.08 173.62 164.02 172.29 3,934,527 +12.02(+7.50%)
Mar 08, 2021 167.60 172.06 159.47 160.27 3,380,664 -9.28(-5.47%)
Mar 05, 2021 163.30 170.64 155.62 169.55 5,416,244 +12.77(+8.14%)
Mar 04, 2021 162.70 165.59 153.89 156.78 3,985,297 -8.16(-4.95%)
Mar 03, 2021 171.14 172.61 164.52 164.95 2,579,163 -5.89(-3.45%)
Mar 02, 2021 177.14 177.85 170.64 170.83 2,956,054 -4.72(-2.69%)
Mar 01, 2021 174.82 176.11 171.82 175.55 4,646,711 +4.45(+2.60%)
Feb 26, 2021 170.62 172.61 166.01 171.10 3,125,084 +3.78(+2.26%)
Feb 25, 2021 174.81 176.20 166.88 167.32 3,590,611 -7.21(-4.13%)
Feb 24, 2021 166.83 175.10 165.83 174.53 3,368,537 +4.81(+2.83%)
Feb 23, 2021 172.33 172.33 164.33 169.72 5,538,390 -4.25(-2.44%)
Feb 22, 2021 178.83 180.33 173.36 173.96 2,568,572 -5.60(-3.12%)
Feb 19, 2021 177.53 180.66 176.66 179.57 2,340,772 +5.35(+3.07%)
Feb 18, 2021 175.74 177.09 171.56 174.22 2,955,528 -3.57(-2.01%)
Feb 17, 2021 179.33 182.71 176.12 177.79 2,555,535 -5.38(-2.94%)
Feb 16, 2021 186.40 187.63 181.53 183.17 2,323,646 +0.97(+0.54%)
Feb 12, 2021 181.05 183.60 178.88 182.19 1,783,613 +0.37(+0.20%)
Feb 11, 2021 176.58 182.54 176.58 181.83 2,784,205 +5.72(+3.25%)
Feb 10, 2021 179.59 179.89 171.88 176.11 3,028,942 -0.13(-0.07%)
Feb 09, 2021 175.59 176.58 172.90 176.24 1,816,289 -0.07(-0.04%)
Feb 08, 2021 173.11 176.34 172.46 176.32 2,488,939 +5.75(+3.37%)
Feb 05, 2021 171.47 172.58 169.70 170.57 3,234,340 +0.51(+0.30%)
Feb 04, 2021 164.85 170.06 164.16 170.06 2,883,609 +6.89(+4.22%)
Feb 03, 2021 168.70 170.34 162.25 163.18 3,490,802 -2.92(-1.76%)
Feb 02, 2021 168.71 171.52 159.99 166.09 7,063,696 +5.32(+3.31%)
Feb 01, 2021 156.00 161.62 155.68 160.77 5,263,170 +10.37(+6.89%)
Jan 29, 2021 155.19 157.03 149.78 150.40 3,771,974 -3.62(-2.35%)
Jan 28, 2021 156.07 156.33 152.19 154.02 2,650,990 +3.53(+2.35%)
Jan 27, 2021 152.51 154.11 146.23 150.49 3,961,269 -7.68(-4.85%)
Jan 26, 2021 163.48 163.51 158.08 158.16 2,380,429 -5.31(-3.25%)
Jan 25, 2021 165.60 165.66 160.30 163.48 2,140,260 +1.99(+1.23%)
Jan 22, 2021 161.74 164.18 161.13 161.49 2,106,364 -1.24(-0.76%)
Jan 21, 2021 165.56 165.66 160.96 162.73 2,333,887 -0.82(-0.50%)
Jan 20, 2021 167.64 168.99 162.81 163.54 2,764,058 -0.48(-0.29%)
Jan 19, 2021 166.19 167.30 163.59 164.02 2,691,164 +2.61(+1.61%)
Jan 15, 2021 168.37 168.56 157.88 161.41 3,839,725 -7.29(-4.32%)
Jan 14, 2021 167.41 169.73 167.41 168.71 2,792,654 +2.42(+1.45%)
Jan 13, 2021 166.82 166.82 165.13 166.29 1,867,475 +1.26(+0.76%)
Jan 12, 2021 163.35 167.77 162.36 165.03 3,320,459 +2.69(+1.66%)
Jan 11, 2021 163.45 165.39 161.14 162.34 3,201,749 -1.71(-1.04%)
Jan 08, 2021 170.00 171.10 160.74 164.05 3,017,216 +0.04(+0.02%)
Jan 07, 2021 161.29 165.43 161.14 164.01 2,651,861 +5.88(+3.72%)
Jan 06, 2021 154.28 161.02 154.28 158.13 2,866,337 +2.86(+1.84%)
Jan 05, 2021 151.40 155.55 151.01 155.28 2,112,600 +3.40(+2.24%)
Jan 04, 2021 150.27 155.43 148.66 151.87 3,127,838 +2.84(+1.91%)
Dec 31, 2020 149.03 149.03 149.03 948,379 -0.36(-0.24%)
Dec 30, 2020 147.62 149.72 146.88 149.39 948,379 +3.26(+2.23%)
Dec 29, 2020 148.84 149.52 145.04 146.13 1,112,837 -2.12(-1.43%)
Dec 28, 2020 149.49 151.65 148.00 148.25 1,134,657 +0.79(+0.53%)
Dec 24, 2020 147.82 148.02 146.69 147.46 512,560 +0.44(+0.30%)
Dec 23, 2020 148.03 148.68 146.97 147.02 1,676,463 +0.45(+0.31%)
Dec 22, 2020 147.27 149.59 145.99 146.57 1,589,600 -0.61(-0.41%)
Dec 21, 2020 143.57 147.38 143.33 147.18 1,631,851 +1.42(+0.98%)
Dec 18, 2020 148.15 148.95 144.97 145.75 4,515,315 -2.39(-1.61%)
Dec 17, 2020 148.54 148.84 146.55 148.14 1,799,303 +0.73(+0.50%)
Dec 16, 2020 151.03 151.09 146.78 147.41 2,342,160 -2.61(-1.74%)
Dec 15, 2020 147.39 150.61 146.26 150.02 2,666,802 +1.50(+1.01%)
Dec 14, 2020 149.65 149.72 145.76 148.52 2,213,868 +1.63(+1.11%)
Dec 11, 2020 147.26 148.39 144.53 146.89 1,542,859 -1.09(-0.74%)
Dec 10, 2020 146.33 149.94 146.33 147.99 3,211,089 +0.89(+0.60%)
Dec 09, 2020 153.31 154.19 145.75 147.10 3,934,358 -8.46(-5.44%)
Dec 08, 2020 154.20 156.25 153.16 155.56 1,421,703 +1.20(+0.78%)
Dec 07, 2020 154.85 156.40 153.62 154.36 2,366,083 +1.03(+0.67%)
Dec 04, 2020 149.25 153.50 148.75 153.33 2,405,196 +4.86(+3.27%)
Dec 03, 2020 150.64 151.61 148.43 148.47 1,686,340 -1.64(-1.09%)
Dec 02, 2020 148.75 150.38 147.24 150.11 1,224,522 +1.37(+0.92%)
Dec 01, 2020 149.98 151.26 148.34 148.74 2,067,206 +0.62(+0.42%)
Nov 30, 2020 148.67 150.46 146.66 148.12 2,424,976 -0.49(-0.33%)
Nov 27, 2020 148.15 151.32 147.89 148.61 1,110,674 +1.19(+0.81%)
Nov 25, 2020 148.67 148.93 146.47 147.42 1,818,362 -0.75(-0.50%)
Nov 24, 2020 148.08 148.31 144.69 148.17 2,474,854 +2.39(+1.64%)
Nov 23, 2020 142.61 146.19 141.45 145.78 2,285,485 +4.99(+3.55%)
Nov 20, 2020 142.06 143.09 140.77 140.79 1,639,648 -0.73(-0.52%)
Nov 19, 2020 138.38 141.96 137.51 141.51 1,888,074 +2.99(+2.16%)
Nov 18, 2020 139.78 140.82 138.21 138.52 1,303,061 -1.16(-0.83%)
Nov 17, 2020 140.95 141.70 138.31 139.68 1,923,074 -0.56(-0.40%)
Nov 16, 2020 139.68 141.39 138.66 140.24 2,018,761 +3.27(+2.39%)
Nov 13, 2020 136.52 137.99 136.19 136.97 1,160,299 +2.05(+1.52%)
Nov 12, 2020 136.51 137.06 134.30 134.92 1,531,292 -0.72(-0.53%)
Nov 11, 2020 134.00 136.46 133.43 135.64 1,775,138 +4.52(+3.44%)
Nov 10, 2020 133.50 135.10 130.85 131.13 2,323,269 -4.32(-3.19%)
Nov 09, 2020 140.24 142.57 135.16 135.45 3,768,556 -1.74(-1.27%)
Nov 06, 2020 134.90 137.89 134.28 137.19 2,939,090 +2.19(+1.62%)
Nov 05, 2020 132.77 135.80 131.91 135.00 2,398,072 +4.67(+3.59%)
Nov 04, 2020 131.88 132.30 127.82 130.32 2,518,073 +0.47(+0.36%)
Nov 03, 2020 128.71 132.30 128.10 129.85 1,868,887 +1.47(+1.14%)
Nov 02, 2020 128.18 129.35 127.17 128.39 2,035,437 +2.05(+1.62%)
Oct 30, 2020 124.84 126.97 124.34 126.34 2,445,088 -0.98(-0.77%)
Oct 29, 2020 120.42 128.57 120.42 127.32 2,910,527 +5.98(+4.93%)
Oct 28, 2020 121.62 122.40 118.56 121.34 3,225,285 -3.23(-2.60%)
Oct 27, 2020 127.52 127.69 123.09 124.57 2,706,331 -1.55(-1.23%)
Oct 26, 2020 126.41 127.26 124.09 126.12 3,052,421 -2.14(-1.67%)
Oct 23, 2020 126.70 128.80 125.63 128.27 1,539,650 +2.14(+1.70%)
Oct 22, 2020 127.22 127.56 124.66 126.12 1,619,378 -0.91(-0.71%)
Oct 21, 2020 128.97 129.15 126.48 127.03 1,798,300 +0.61(+0.48%)
Oct 20, 2020 128.72 128.84 126.12 126.42 1,447,972 -1.05(-0.82%)
Oct 19, 2020 128.69 129.83 126.72 127.47 1,718,572 -0.84(-0.66%)
Oct 16, 2020 130.28 130.59 128.06 128.31 1,391,311 +0.34(+0.26%)
Oct 15, 2020 125.84 128.65 125.00 127.98 1,664,578 -0.22(-0.17%)
Oct 14, 2020 127.91 129.13 127.01 128.20 2,479,218 +0.25(+0.20%)
Oct 13, 2020 131.84 132.76 127.70 127.95 2,786,495 -4.90(-3.69%)
Oct 12, 2020 133.71 133.94 131.29 132.85 3,060,170 +0.51(+0.39%)
Oct 09, 2020 133.22 135.72 129.78 132.33 5,387,708 +6.27(+4.97%)
Oct 08, 2020 126.29 127.09 125.41 126.07 2,352,817 +1.15(+0.92%)
Oct 07, 2020 124.67 126.14 124.37 124.92 1,966,745 +2.52(+2.06%)
Oct 06, 2020 123.14 126.24 121.92 122.39 2,339,541 -1.03(-0.83%)
Oct 05, 2020 121.07 123.49 120.62 123.42 2,426,978 +4.31(+3.62%)
Oct 02, 2020 118.91 122.00 118.41 119.11 2,278,567 -3.37(-2.75%)
Oct 01, 2020 121.21 123.59 119.68 122.48 3,667,644 +5.78(+4.95%)
Sep 30, 2020 115.82 118.53 115.21 116.70 2,144,588 +1.42(+1.23%)
Sep 29, 2020 117.91 117.94 115.16 115.28 1,739,620 -0.66(-0.57%)
Sep 28, 2020 114.50 116.10 113.98 115.94 2,292,379 +3.90(+3.48%)
Sep 25, 2020 110.86 112.36 109.63 112.04 2,181,350 +0.63(+0.56%)
Sep 24, 2020 110.93 113.34 110.47 111.42 1,936,327 -0.73(-0.65%)
Sep 23, 2020 115.17 115.94 111.67 112.15 1,706,605 -2.52(-2.19%)
Sep 22, 2020 114.81 115.46 112.85 114.66 1,718,421 +1.20(+1.05%)
Sep 21, 2020 114.96 115.48 111.53 113.46 2,165,223 -4.43(-3.76%)
Sep 18, 2020 120.32 120.61 115.37 117.90 4,492,537 -1.56(-1.31%)
Sep 17, 2020 115.59 119.81 114.88 119.46 2,209,912 -0.78(-0.65%)
Sep 16, 2020 120.62 122.78 120.02 120.23 2,195,959 +1.10(+0.93%)
Sep 15, 2020 119.11 120.43 118.58 119.13 1,712,680 +1.60(+1.36%)
Sep 14, 2020 117.97 119.33 116.39 117.53 1,645,505 +1.24(+1.07%)
Sep 11, 2020 116.03 118.06 114.81 116.29 1,499,023 +1.54(+1.34%)
Sep 10, 2020 116.71 119.11 114.24 114.75 1,596,021 -1.06(-0.92%)
Sep 09, 2020 113.89 117.11 113.16 115.82 2,434,039 +4.21(+3.77%)
Sep 08, 2020 113.80 114.33 111.13 111.60 2,726,503 -6.16(-5.23%)
Sep 04, 2020 117.80 118.47 114.03 117.77 1,724,510 +0.22(+0.18%)
Sep 03, 2020 122.11 122.11 116.57 117.55 2,155,743 -5.59(-4.54%)
Sep 02, 2020 120.89 123.94 119.97 123.14 1,653,543 +3.64(+3.04%)
Sep 01, 2020 117.46 120.27 117.41 119.51 2,242,497 +2.28(+1.94%)
Aug 31, 2020 118.35 119.05 116.39 117.23 2,421,559 -1.37(-1.16%)
Aug 28, 2020 117.39 118.81 116.77 118.61 1,862,891 +1.10(+0.94%)
Aug 27, 2020 119.45 119.65 116.94 117.50 1,476,485 -1.38(-1.16%)
Aug 26, 2020 118.58 119.71 117.56 118.88 1,526,288 +0.20(+0.17%)
Aug 25, 2020 117.38 119.14 116.45 118.68 2,204,391 +3.29(+2.85%)
Aug 24, 2020 114.38 115.45 113.88 115.39 1,118,293 +2.13(+1.88%)
Aug 21, 2020 112.73 113.26 111.68 113.26 1,475,960 +0.05(+0.04%)
Aug 20, 2020 113.79 114.44 112.43 113.22 1,193,841 -2.15(-1.86%)
Aug 19, 2020 116.62 117.05 114.77 115.36 1,674,514 -0.59(-0.51%)
Aug 18, 2020 117.40 117.64 114.56 115.95 2,146,259 -0.39(-0.34%)
Aug 17, 2020 116.00 116.54 115.34 116.34 1,257,003 +1.64(+1.43%)
Aug 14, 2020 114.06 115.28 113.90 114.70 793,064 +0.28(+0.24%)
Aug 13, 2020 115.87 116.12 114.21 114.42 1,176,537 -2.02(-1.74%)
Aug 12, 2020 113.86 116.91 113.60 116.44 1,861,741 +3.34(+2.95%)
Aug 11, 2020 113.90 116.04 112.94 113.11 1,891,687 -0.06(-0.05%)
Aug 10, 2020 112.35 113.58 111.58 113.16 1,313,468 +0.63(+0.56%)
Aug 07, 2020 113.63 114.35 111.31 112.53 1,976,707 -1.62(-1.42%)
Aug 06, 2020 111.46 114.27 110.98 114.15 2,508,031 +2.42(+2.16%)
Aug 05, 2020 110.17 111.91 109.30 111.73 2,341,625 -0.98(-0.87%)
Aug 04, 2020 111.37 113.32 111.20 112.71 2,496,958 +1.64(+1.48%)
Aug 03, 2020 110.38 111.63 109.90 111.07 1,723,035 +1.51(+1.38%)
Jul 31, 2020 110.34 110.59 106.99 109.56 3,588,045 +0.29(+0.26%)
Jul 30, 2020 108.97 109.88 107.82 109.27 3,280,382 -1.74(-1.57%)
Jul 29, 2020 107.90 111.63 107.90 111.02 3,069,102 +3.59(+3.34%)
Jul 28, 2020 108.67 110.93 107.20 107.43 7,196,577 -4.66(-4.16%)
Jul 27, 2020 109.11 112.22 108.41 112.09 3,183,472 +4.19(+3.88%)
Jul 24, 2020 108.94 110.04 106.63 107.90 3,376,504 -3.20(-2.88%)
Jul 23, 2020 113.34 113.42 109.36 111.10 2,794,710 -2.03(-1.80%)
Jul 22, 2020 114.63 115.77 112.69 113.13 2,503,233 -1.98(-1.72%)
Jul 21, 2020 116.53 117.57 114.61 115.12 2,553,254 -0.07(-0.06%)
Jul 20, 2020 113.63 115.60 112.24 115.18 1,857,103 +0.79(+0.69%)
Jul 17, 2020 114.35 114.49 112.48 114.39 2,331,135 +1.47(+1.30%)
Jul 16, 2020 111.15 113.45 110.49 112.92 1,646,351 -0.65(-0.57%)
Jul 15, 2020 113.69 114.63 112.10 113.57 2,186,359 +1.29(+1.15%)
Jul 14, 2020 108.51 112.61 107.66 112.28 2,771,058 +3.18(+2.91%)
Jul 13, 2020 112.53 114.39 108.95 109.11 3,326,305 -0.06(-0.05%)
Jul 10, 2020 110.46 111.40 108.20 109.16 1,739,742 -0.75(-0.68%)
Jul 09, 2020 108.67 110.93 105.57 109.91 2,489,562 +1.31(+1.21%)
Jul 08, 2020 108.29 108.81 106.77 108.59 1,608,286 +0.99(+0.92%)
Jul 07, 2020 108.37 109.50 107.41 107.61 1,423,725 -1.02(-0.94%)
Jul 06, 2020 107.84 108.94 107.22 108.63 2,147,586 +3.55(+3.38%)
Jul 02, 2020 106.48 107.83 104.95 105.08 2,178,165 +0.76(+0.72%)
Jul 01, 2020 106.32 106.83 104.11 104.32 1,956,964 -1.99(-1.87%)
Jun 30, 2020 105.67 107.01 103.80 106.31 2,876,529 +2.29(+2.20%)
Jun 29, 2020 102.18 104.97 99.75 104.02 2,692,857 +3.20(+3.17%)
Jun 26, 2020 104.73 105.48 99.51 100.82 5,280,159 -4.87(-4.60%)
Jun 25, 2020 105.53 106.23 103.46 105.68 3,735,284 +0.29(+0.27%)
Jun 24, 2020 109.67 110.83 104.97 105.39 4,350,952 -6.40(-5.72%)
Jun 23, 2020 110.47 112.18 109.82 111.79 2,668,095 +2.69(+2.46%)
Jun 22, 2020 109.73 110.08 106.84 109.11 4,035,865 -0.21(-0.20%)
Jun 19, 2020 110.89 113.43 109.07 109.32 23,975,262 +0.07(+0.07%)
Jun 18, 2020 107.52 111.17 107.52 109.25 5,688,399 +0.41(+0.38%)
Jun 17, 2020 106.86 109.76 106.64 108.83 5,196,577 +3.25(+3.08%)
Jun 16, 2020 106.40 108.38 103.05 105.58 6,262,769 +3.54(+3.47%)
Jun 15, 2020 97.78 102.96 96.20 102.04 4,324,091 +3.07(+3.10%)
Jun 12, 2020 99.41 100.03 96.20 98.97 3,590,083 +3.80(+3.99%)
Jun 11, 2020 98.02 99.82 95.07 95.17 3,209,203 -7.26(-7.09%)
Jun 10, 2020 104.11 104.41 102.06 102.44 3,150,242 -1.13(-1.09%)
Jun 09, 2020 103.61 105.75 102.32 103.57 3,404,127 -2.41(-2.27%)
Jun 08, 2020 109.11 109.50 105.22 105.98 4,806,776 +0.26(+0.25%)
Jun 05, 2020 107.67 110.39 105.23 105.72 8,563,784 +3.97(+3.90%)
Jun 04, 2020 100.08 103.23 99.20 101.75 7,271,130 +0.93(+0.92%)
Jun 03, 2020 98.45 102.33 98.25 100.82 8,268,387 +6.59(+7.00%)
Jun 02, 2020 93.07 95.76 92.20 94.23 5,662,777 +2.10(+2.28%)
Jun 01, 2020 90.74 93.23 89.71 92.13 6,805,274 +2.87(+3.22%)
May 29, 2020 92.15 93.53 89.26 89.26 46,056,560 -2.94(-3.18%)
May 28, 2020 96.39 96.42 92.06 92.19 4,063,688 -4.76(-4.91%)
May 27, 2020 95.00 97.28 94.14 96.96 5,510,452 +2.21(+2.33%)
May 26, 2020 95.82 97.77 94.37 94.75 5,276,412 +3.42(+3.74%)
May 22, 2020 91.82 92.35 89.95 91.33 2,901,393 -0.52(-0.57%)
May 21, 2020 95.53 96.21 90.67 91.85 3,654,587 -4.37(-4.55%)
May 20, 2020 94.50 97.67 94.44 96.22 4,747,572 +4.24(+4.60%)
May 19, 2020 93.66 94.83 91.37 91.99 3,766,969 -2.81(-2.97%)
May 18, 2020 87.44 95.12 86.77 94.80 6,137,539 +10.79(+12.85%)
May 15, 2020 83.51 85.80 82.97 84.01 4,711,912 -2.92(-3.36%)
May 14, 2020 85.22 88.04 82.76 86.93 3,638,678 +0.52(+0.60%)
May 13, 2020 88.25 89.90 85.17 86.41 5,956,624 -4.92(-5.39%)
May 12, 2020 95.50 96.11 91.14 91.33 2,153,489 -3.93(-4.12%)
May 11, 2020 96.38 96.46 94.76 95.26 1,980,507 -2.12(-2.17%)
May 08, 2020 95.38 97.86 94.45 97.37 2,900,640 +2.02(+2.12%)
May 07, 2020 94.92 95.78 93.00 95.35 2,518,395 +2.12(+2.27%)
May 06, 2020 92.61 95.22 91.78 93.23 2,910,501 +1.10(+1.19%)
May 05, 2020 91.63 93.56 91.24 92.14 3,136,671 +2.45(+2.73%)
May 04, 2020 87.52 89.81 86.01 89.68 4,025,821 +0.98(+1.11%)
May 01, 2020 90.54 91.95 88.24 88.70 3,014,551 -3.78(-4.09%)
Apr 30, 2020 98.36 98.65 91.52 92.48 5,348,388 -6.69(-6.74%)
Apr 29, 2020 93.81 100.15 93.81 99.17 6,966,916 +7.83(+8.57%)
Apr 28, 2020 97.54 97.97 91.28 91.34 6,361,784 +1.12(+1.25%)
Apr 27, 2020 88.42 90.72 88.17 90.21 5,137,071 +2.51(+2.86%)
Apr 24, 2020 81.59 88.36 81.59 87.71 4,334,218 +5.90(+7.21%)
Apr 23, 2020 82.25 84.67 81.33 81.81 2,582,556 -0.91(-1.10%)
Apr 22, 2020 79.37 83.08 78.76 82.72 3,875,134 +7.43(+9.87%)
Apr 21, 2020 78.11 79.38 74.73 75.29 5,482,083 -5.24(-6.51%)
Apr 20, 2020 83.16 83.34 80.31 80.53 3,013,232 -3.22(-3.85%)
Apr 17, 2020 85.31 86.70 82.39 83.75 3,743,775 +1.08(+1.30%)
Apr 16, 2020 81.18 82.85 79.87 82.67 3,213,241 +1.74(+2.15%)
Apr 15, 2020 83.93 84.05 79.93 80.94 4,201,262 -4.77(-5.57%)
Apr 14, 2020 84.49 86.11 82.71 85.71 2,757,814 +2.94(+3.56%)
Apr 13, 2020 82.28 83.12 81.07 82.76 1,849,500 -0.80(-0.96%)
Apr 09, 2020 86.16 90.07 83.04 83.56 4,315,484 -1.50(-1.76%)
Apr 08, 2020 79.88 87.14 79.36 85.06 4,544,777 +6.78(+8.66%)
Apr 07, 2020 84.14 85.33 77.77 78.28 4,240,352 -2.47(-3.06%)
Apr 06, 2020 74.37 80.98 74.20 80.75 3,938,017 +10.39(+14.77%)
Apr 03, 2020 71.76 73.48 67.67 70.36 2,509,488 -1.89(-2.61%)
Apr 02, 2020 68.87 73.63 68.28 72.24 2,643,492 +2.83(+4.08%)
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.