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

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2021 219.03 221.28 217.31 217.72 1,070,284 -0.78(-0.36%)
Dec 30, 2021 220.35 222.33 218.22 218.50 926,984 -1.84(-0.83%)
Dec 29, 2021 220.22 223.06 219.75 220.34 1,168,022 -0.48(-0.22%)
Dec 28, 2021 223.49 224.07 218.49 220.82 1,425,036 -1.68(-0.76%)
Dec 27, 2021 218.55 222.57 217.55 222.50 1,292,932 +5.19(+2.39%)
Dec 23, 2021 216.75 219.06 216.27 217.31 963,018 +0.56(+0.26%)
Dec 22, 2021 213.20 216.86 211.92 216.75 1,106,828 +2.28(+1.06%)
Dec 21, 2021 211.77 214.78 209.38 214.46 1,677,778 +6.42(+3.09%)
Dec 20, 2021 205.97 209.98 205.13 208.04 1,397,849 -1.01(-0.49%)
Dec 17, 2021 206.69 212.71 204.98 209.05 4,887,253 +0.73(+0.35%)
Dec 16, 2021 218.73 219.18 208.04 208.32 3,372,116 -10.93(-4.98%)
Dec 15, 2021 211.56 219.48 209.11 219.25 2,682,428 +8.97(+4.27%)
Dec 14, 2021 209.24 211.84 207.18 210.28 1,765,277 -1.18(-0.56%)
Dec 13, 2021 217.74 217.74 209.81 211.46 2,041,975 -4.45(-2.06%)
Dec 10, 2021 217.91 218.22 212.64 215.91 1,837,099 +1.24(+0.58%)
Dec 09, 2021 214.85 217.91 214.28 214.67 2,088,048 -2.79(-1.28%)
Dec 08, 2021 218.34 219.09 210.79 217.46 4,069,423 -10.31(-4.53%)
Dec 07, 2021 218.32 228.73 217.38 227.77 3,077,367 +13.94(+6.52%)
Dec 06, 2021 217.19 217.67 207.30 213.83 2,332,215 -2.71(-1.25%)
Dec 03, 2021 214.52 217.81 211.24 216.54 2,877,858 +4.19(+1.97%)
Dec 02, 2021 210.01 213.09 208.02 212.35 2,029,029 -0.26(-0.12%)
Dec 01, 2021 216.75 223.75 212.34 212.61 3,379,922 -0.34(-0.16%)
Nov 30, 2021 212.33 217.20 208.13 212.96 5,392,787 -0.55(-0.26%)
Nov 29, 2021 206.65 213.81 202.55 213.51 2,530,357 +10.96(+5.41%)
Nov 26, 2021 203.19 207.43 200.46 202.55 1,863,308 -8.18(-3.88%)
Nov 24, 2021 206.51 210.91 204.34 210.73 1,710,951 +1.82(+0.87%)
Nov 23, 2021 211.10 213.65 205.53 208.91 2,171,157 -2.62(-1.24%)
Nov 22, 2021 211.95 215.15 209.22 211.53 2,985,060 +0.58(+0.28%)
Nov 19, 2021 210.30 211.48 209.41 210.95 2,228,048 +0.65(+0.31%)
Nov 18, 2021 208.57 210.25 209.22 210.30 2,616,062 +2.64(+1.27%)
Nov 17, 2021 209.05 209.05 205.62 207.66 1,440,949 -1.38(-0.66%)
Nov 16, 2021 205.18 209.72 204.41 209.05 1,542,992 +3.41(+1.66%)
Nov 15, 2021 210.71 210.71 205.16 205.63 2,101,066 -2.04(-0.98%)
Nov 12, 2021 209.35 210.27 204.42 207.67 2,967,224 -1.22(-0.58%)
Nov 11, 2021 212.86 212.94 204.17 208.89 4,860,026 +0.09(+0.05%)
Nov 10, 2021 208.28 208.80 2,372,620 -1.95(-0.93%)
Nov 09, 2021 212.84 212.97 208.17 210.75 1,704,173 -1.94(-0.91%)
Nov 08, 2021 213.24 216.90 210.95 212.69 4,016,716 -1.12(-0.52%)
Nov 05, 2021 209.75 214.32 209.70 213.80 2,974,513 +4.76(+2.28%)
Nov 04, 2021 205.93 209.21 204.98 209.05 2,440,033 +3.32(+1.61%)
Nov 03, 2021 197.82 207.01 197.09 205.73 3,543,906 +8.79(+4.46%)
Nov 02, 2021 195.95 198.76 193.72 196.94 3,137,502 +1.36(+0.70%)
Nov 01, 2021 193.18 196.96 194.05 195.57 3,582,912 +4.07(+2.13%)
Oct 29, 2021 188.53 192.41 188.03 191.50 1,683,257 +0.91(+0.48%)
Oct 28, 2021 185.29 190.59 2,025,314 +7.14(+3.89%)
Oct 27, 2021 184.70 186.09 181.95 183.45 3,023,299 -3.56(-1.91%)
Oct 26, 2021 191.71 187.01 2,839,244 -3.95(-2.07%)
Oct 25, 2021 191.31 192.71 190.47 190.96 1,458,308 +0.34(+0.18%)
Oct 22, 2021 192.19 193.95 190.57 190.62 1,918,856 -1.26(-0.66%)
Oct 21, 2021 187.16 192.13 186.87 191.88 1,771,162 +3.56(+1.89%)
Oct 20, 2021 187.40 190.48 185.72 188.32 2,203,025 +0.54(+0.29%)
Oct 19, 2021 183.85 187.95 182.60 187.78 2,203,074 +4.47(+2.44%)
Oct 18, 2021 179.44 183.36 178.43 183.30 2,127,324 +2.34(+1.29%)
Oct 15, 2021 181.52 182.80 180.29 180.97 1,859,083 +0.68(+0.38%)
Oct 14, 2021 178.29 181.09 178.06 180.29 2,813,417 +5.72(+3.28%)
Oct 13, 2021 175.83 177.54 173.91 174.57 2,902,266 -0.09(-0.05%)
Oct 12, 2021 178.43 179.00 173.84 174.66 3,168,597 -2.62(-1.48%)
Oct 11, 2021 180.52 182.25 177.08 177.28 2,247,546 -4.17(-2.30%)
Oct 08, 2021 185.45 185.60 181.14 181.44 1,462,488 -3.38(-1.83%)
Oct 07, 2021 184.50 188.18 184.50 184.82 1,588,520 +2.81(+1.54%)
Oct 06, 2021 179.88 183.00 179.63 182.01 1,937,668 -0.70(-0.38%)
Oct 05, 2021 181.81 184.57 179.89 182.70 2,356,126 +2.56(+1.42%)
Oct 04, 2021 184.69 184.91 179.16 180.15 2,676,262 -3.76(-2.04%)
Oct 01, 2021 187.18 188.09 182.10 183.90 3,546,786 -2.84(-1.52%)
Sep 30, 2021 191.23 192.10 186.59 186.75 2,460,459 -2.75(-1.45%)
Sep 29, 2021 193.46 194.30 188.64 189.49 2,072,983 -7.09(-3.61%)
Sep 28, 2021 202.74 204.03 196.36 196.59 2,308,279 -10.01(-4.85%)
Sep 27, 2021 204.22 207.98 202.81 206.59 1,122,070 +0.02(+0.01%)
Sep 24, 2021 204.99 207.86 204.06 206.58 1,150,469 +0.31(+0.15%)
Sep 23, 2021 204.17 207.92 203.09 206.27 1,500,637 +3.12(+1.53%)
Sep 22, 2021 198.13 203.34 197.46 203.15 1,819,393 +6.69(+3.41%)
Sep 21, 2021 195.13 198.09 193.55 196.46 1,598,763 +3.13(+1.62%)
Sep 20, 2021 195.36 195.45 189.67 193.33 3,104,074 -6.25(-3.13%)
Sep 17, 2021 201.77 202.31 198.22 199.58 5,116,103 -3.53(-1.74%)
Sep 16, 2021 201.20 203.75 199.06 203.11 1,576,323 +0.66(+0.33%)
Sep 15, 2021 202.76 202.79 200.19 202.45 1,483,914 +0.82(+0.41%)
Sep 14, 2021 206.04 206.25 201.31 201.63 1,473,981 -2.60(-1.27%)
Sep 13, 2021 203.91 205.65 201.29 204.23 1,489,655 +2.52(+1.25%)
Sep 10, 2021 202.49 205.87 201.59 201.71 1,932,255 +1.58(+0.79%)
Sep 09, 2021 199.53 201.51 198.74 200.13 2,574,396 +2.22(+1.12%)
Sep 08, 2021 201.54 202.30 197.08 197.91 1,830,723 -4.51(-2.23%)
Sep 07, 2021 202.97 203.01 200.99 202.41 1,916,475 -0.12(-0.06%)
Sep 03, 2021 202.63 204.81 201.88 202.54 1,907,487 +1.03(+0.51%)
Sep 02, 2021 202.47 202.76 200.36 201.51 1,951,992 +0.39(+0.19%)
Sep 01, 2021 204.88 205.26 201.07 201.12 2,683,453 -3.45(-1.69%)
Aug 31, 2021 211.34 211.34 199.50 204.57 5,422,513 -11.90(-5.50%)
Aug 30, 2021 216.18 217.49 214.48 216.47 1,213,870 +1.08(+0.50%)
Aug 27, 2021 211.84 215.74 211.09 215.39 1,836,359 +4.06(+1.92%)
Aug 26, 2021 206.58 212.42 205.05 211.33 2,451,614 +4.23(+2.04%)
Aug 25, 2021 205.40 208.33 204.72 207.10 2,007,668 +3.11(+1.52%)
Aug 24, 2021 201.86 204.50 201.43 203.99 1,775,219 +3.70(+1.85%)
Aug 23, 2021 196.21 200.94 196.21 200.29 1,828,984 +5.35(+2.75%)
Aug 20, 2021 192.75 195.16 192.42 194.94 1,393,877 +1.88(+0.98%)
Aug 19, 2021 190.90 193.44 189.81 193.06 2,493,456 -0.76(-0.39%)
Aug 18, 2021 196.37 197.86 193.61 193.82 1,615,996 -2.55(-1.30%)
Aug 17, 2021 200.91 200.91 194.56 196.37 2,398,629 -6.33(-3.12%)
Aug 16, 2021 202.53 204.07 201.58 202.70 1,623,003 -2.00(-0.98%)
Aug 13, 2021 203.63 206.18 203.03 204.69 1,494,824 +0.69(+0.34%)
Aug 12, 2021 205.83 206.57 202.91 204.00 2,529,016 -3.70(-1.78%)
Aug 11, 2021 206.99 208.06 203.60 207.70 1,551,579 +1.10(+0.53%)
Aug 10, 2021 206.07 207.33 203.68 206.60 1,645,471 +0.14(+0.07%)
Aug 09, 2021 204.56 207.45 202.47 206.45 2,258,154 +3.20(+1.57%)
Aug 06, 2021 201.30 203.80 201.30 203.26 1,324,968 +0.81(+0.40%)
Aug 05, 2021 202.85 204.33 200.75 202.45 1,869,645 +0.49(+0.24%)
Aug 04, 2021 200.77 203.82 199.35 201.96 1,911,882 +1.76(+0.88%)
Aug 03, 2021 199.79 200.63 193.07 200.20 2,189,782 +1.47(+0.74%)
Aug 02, 2021 199.88 205.29 198.32 198.72 3,557,455 +2.46(+1.25%)
Jul 30, 2021 192.41 196.53 192.10 196.26 1,720,163 +2.02(+1.04%)
Jul 29, 2021 191.86 194.77 191.15 194.24 1,757,354 +5.41(+2.87%)
Jul 28, 2021 185.58 190.28 185.58 188.83 1,843,380 +4.06(+2.20%)
Jul 27, 2021 186.88 187.28 181.32 184.77 2,129,076 -3.66(-1.94%)
Jul 26, 2021 186.38 188.96 186.12 188.43 1,615,062 +1.72(+0.92%)
Jul 23, 2021 186.09 187.27 184.28 186.71 2,033,174 +1.94(+1.05%)
Jul 22, 2021 187.18 187.18 182.81 184.77 2,025,797 -4.10(-2.17%)
Jul 21, 2021 183.53 188.93 183.53 188.87 1,998,224 +5.05(+2.75%)
Jul 20, 2021 179.81 185.45 178.62 183.82 1,889,861 +4.46(+2.49%)
Jul 19, 2021 178.11 180.07 175.84 179.36 2,726,554 -1.42(-0.78%)
Jul 16, 2021 185.80 187.59 180.24 180.78 2,463,373 -4.09(-2.21%)
Jul 15, 2021 187.57 189.77 183.35 184.87 4,162,241 -8.78(-4.53%)
Jul 14, 2021 196.42 198.50 192.62 193.65 1,696,176 -0.34(-0.18%)
Jul 13, 2021 193.71 194.78 192.93 193.99 1,796,638 -0.39(-0.20%)
Jul 12, 2021 192.47 194.45 190.87 194.38 2,198,265 +3.86(+2.03%)
Jul 09, 2021 186.47 191.37 185.24 190.52 1,456,107 +4.15(+2.22%)
Jul 08, 2021 184.06 187.45 182.34 186.37 2,030,139 -2.25(-1.19%)
Jul 07, 2021 193.04 193.48 188.08 188.62 2,186,528 -3.22(-1.68%)
Jul 06, 2021 192.78 193.91 190.04 191.84 2,246,163 -0.94(-0.49%)
Jul 02, 2021 193.22 193.93 191.08 192.78 1,259,047 +0.83(+0.43%)
Jul 01, 2021 195.45 195.61 191.39 191.95 1,631,727 -3.67(-1.88%)
Jun 30, 2021 197.39 197.48 193.63 195.62 2,279,847 -1.88(-0.95%)
Jun 29, 2021 195.59 197.74 194.85 197.51 1,895,328 +1.45(+0.74%)
Jun 28, 2021 195.75 196.62 193.47 196.06 2,041,167 +1.91(+0.98%)
Jun 25, 2021 194.43 196.27 192.50 194.15 13,818,057 +0.32(+0.17%)
Jun 24, 2021 191.12 195.04 190.55 193.83 2,703,036 +4.45(+2.35%)
Jun 23, 2021 186.47 190.06 186.32 189.38 1,758,468 +1.66(+0.89%)
Jun 22, 2021 188.01 188.96 186.11 187.71 1,730,948 -1.01(-0.53%)
Jun 21, 2021 184.81 188.93 184.00 188.72 2,431,649 +5.10(+2.78%)
Jun 18, 2021 186.02 187.35 183.25 183.62 5,044,226 -5.07(-2.69%)
Jun 17, 2021 189.97 191.31 185.71 188.69 1,873,201 -1.74(-0.91%)
Jun 16, 2021 193.99 194.41 187.72 190.43 2,121,947 -2.60(-1.34%)
Jun 15, 2021 192.84 194.90 191.95 193.03 2,177,566 -0.55(-0.28%)
Jun 14, 2021 191.66 194.43 189.31 193.58 2,207,965 +2.85(+1.50%)
Jun 11, 2021 190.61 191.94 189.11 190.72 1,919,424 +0.08(+0.04%)
Jun 10, 2021 187.75 192.17 187.47 190.65 2,500,807 +3.48(+1.86%)
Jun 09, 2021 188.43 189.27 186.35 187.17 2,043,985 -0.82(-0.44%)
Jun 08, 2021 192.57 192.57 187.28 187.99 3,503,889 -2.75(-1.44%)
Jun 07, 2021 191.55 191.55 189.39 190.74 2,729,016 -0.81(-0.42%)
Jun 04, 2021 190.93 192.73 190.29 191.55 3,675,825 +1.19(+0.62%)
Jun 03, 2021 194.95 195.12 190.25 190.36 4,107,201 -6.73(-3.42%)
Jun 02, 2021 196.40 197.77 194.86 197.10 1,861,123 -0.06(-0.03%)
Jun 01, 2021 201.84 203.21 196.91 197.15 2,388,431 -3.33(-1.66%)
May 28, 2021 199.61 202.25 198.85 200.48 2,361,213 +1.14(+0.57%)
May 27, 2021 195.82 199.52 194.39 199.34 3,694,724 +3.87(+1.98%)
May 26, 2021 194.10 197.10 193.46 195.47 2,091,498 +1.31(+0.67%)
May 25, 2021 195.34 195.94 193.57 194.16 2,021,142 +0.36(+0.19%)
May 24, 2021 190.35 195.06 190.35 193.81 2,206,271 +4.20(+2.22%)
May 21, 2021 190.72 191.85 188.87 189.60 2,359,302 +0.27(+0.14%)
May 20, 2021 185.47 190.24 185.47 189.34 2,785,582 +4.48(+2.43%)
May 19, 2021 177.48 185.68 176.49 184.85 2,899,216 +3.37(+1.86%)
May 18, 2021 183.08 185.24 181.28 181.49 2,413,394 +0.20(+0.11%)
May 17, 2021 180.42 181.56 177.55 181.29 2,366,992 -1.03(-0.57%)
May 14, 2021 179.03 184.86 178.46 182.32 3,115,083 +5.53(+3.13%)
May 13, 2021 175.29 179.34 175.13 176.79 2,727,316 +3.47(+2.00%)
May 12, 2021 178.07 180.15 172.32 173.32 4,028,424 -9.25(-5.07%)
May 11, 2021 173.93 182.85 173.14 182.58 3,203,356 +3.33(+1.86%)
May 10, 2021 185.19 186.25 179.14 179.25 3,005,965 -8.43(-4.49%)
May 07, 2021 184.91 188.23 183.33 187.68 3,502,660 +5.12(+2.80%)
May 06, 2021 179.62 182.65 176.62 182.56 2,936,903 +2.00(+1.11%)
May 05, 2021 182.09 182.76 178.84 180.56 4,474,769 -0.65(-0.36%)
May 04, 2021 178.75 181.83 175.62 181.20 4,686,347 -0.71(-0.39%)
May 03, 2021 184.67 185.80 180.62 181.91 2,367,961 -0.64(-0.35%)
Apr 30, 2021 187.06 188.07 181.16 182.55 3,906,635 -7.82(-4.11%)
Apr 29, 2021 190.79 191.22 186.24 190.37 2,090,613 +2.00(+1.06%)
Apr 28, 2021 193.34 193.34 188.09 188.37 2,310,975 -4.50(-2.34%)
Apr 27, 2021 197.03 198.37 191.98 192.88 2,941,979 -1.54(-0.79%)
Apr 26, 2021 191.93 196.02 191.64 194.41 3,414,578 +3.28(+1.72%)
Apr 23, 2021 187.84 192.28 187.70 191.13 3,386,418 +5.03(+2.71%)
Apr 22, 2021 190.83 191.62 185.75 186.10 2,509,799 -4.63(-2.43%)
Apr 21, 2021 184.11 190.93 182.50 190.72 2,897,601 +6.89(+3.75%)
Apr 20, 2021 183.83 186.42 182.40 183.83 3,372,081 -0.85(-0.46%)
Apr 19, 2021 189.05 189.22 182.06 184.68 2,832,539 -4.38(-2.32%)
Apr 16, 2021 190.78 191.62 188.71 189.06 2,307,071 -2.27(-1.18%)
Apr 15, 2021 192.27 192.27 188.26 191.33 1,959,484 +1.78(+0.94%)
Apr 14, 2021 190.79 192.81 188.31 189.55 3,036,140 -2.00(-1.04%)
Apr 13, 2021 196.59 197.04 190.33 191.55 3,199,108 -5.63(-2.86%)
Apr 12, 2021 197.22 197.45 194.27 197.18 1,778,470 -1.19(-0.60%)
Apr 09, 2021 196.72 198.67 195.38 198.37 1,980,472 -0.02(-0.01%)
Apr 08, 2021 198.19 199.77 196.38 198.38 3,350,280 -2.78(-1.38%)
Apr 07, 2021 200.94 202.35 199.38 201.16 1,605,768 -0.73(-0.36%)
Apr 06, 2021 201.61 203.59 197.86 201.89 2,296,243 -1.70(-0.83%)
Apr 05, 2021 200.41 205.23 198.78 203.59 2,808,741 +6.28(+3.18%)
Apr 01, 2021 194.65 197.53 193.58 197.31 2,808,095 +6.39(+3.35%)
Mar 31, 2021 189.67 192.69 187.75 190.92 3,009,783 +3.38(+1.80%)
Mar 30, 2021 182.44 188.52 182.32 187.54 2,451,378 +3.44(+1.87%)
Mar 29, 2021 186.72 187.43 181.95 184.09 2,855,006 -4.61(-2.44%)
Mar 26, 2021 180.92 189.11 179.29 188.70 3,265,143 +7.29(+4.02%)
Mar 25, 2021 173.21 182.07 172.85 181.41 3,703,954 +3.82(+2.15%)
Mar 24, 2021 183.25 184.45 177.56 177.59 3,050,610 -4.12(-2.26%)
Mar 23, 2021 189.76 189.87 179.97 181.71 5,007,213 -8.33(-4.38%)
Mar 22, 2021 192.60 195.46 186.47 190.03 6,197,416 -1.56(-0.81%)
Mar 19, 2021 186.19 193.95 183.22 191.59 55,999,604 +3.27(+1.74%)
Mar 18, 2021 193.59 197.47 187.46 188.31 8,751,243 -9.25(-4.68%)
Mar 17, 2021 189.23 198.75 188.70 197.56 7,720,600 +5.27(+2.74%)
Mar 16, 2021 190.69 195.54 190.26 192.29 7,264,762 +2.72(+1.44%)
Mar 15, 2021 186.62 189.65 184.16 189.57 12,763,401 +15.59(+8.96%)
Mar 12, 2021 175.32 177.00 172.38 173.98 2,191,280 -4.24(-2.38%)
Mar 11, 2021 176.50 179.15 174.93 178.21 3,391,282 +7.63(+4.47%)
Mar 10, 2021 176.67 177.13 170.40 170.58 2,368,813 -3.20(-1.84%)
Mar 09, 2021 166.52 175.13 165.45 173.79 3,900,509 +12.12(+7.50%)
Mar 08, 2021 169.06 173.56 160.87 161.67 3,351,434 -9.36(-5.47%)
Mar 05, 2021 164.72 172.12 156.98 171.03 5,369,415 +12.88(+8.14%)
Mar 04, 2021 164.12 167.04 155.23 158.15 3,950,840 -8.23(-4.95%)
Mar 03, 2021 172.63 174.12 165.95 166.39 2,556,864 -5.94(-3.45%)
Mar 02, 2021 178.69 179.41 172.12 172.32 2,930,495 -4.76(-2.69%)
Mar 01, 2021 176.34 177.65 173.32 177.08 4,606,535 +4.49(+2.60%)
Feb 26, 2021 172.11 174.12 167.46 172.59 3,098,065 +3.81(+2.26%)
Feb 25, 2021 176.33 177.74 168.33 168.78 3,559,567 -7.27(-4.13%)
Feb 24, 2021 168.29 176.62 167.28 176.05 3,339,412 +4.85(+2.83%)
Feb 23, 2021 173.84 173.84 165.76 171.20 5,490,504 -4.28(-2.44%)
Feb 22, 2021 180.39 181.90 174.88 175.48 2,546,364 -5.65(-3.12%)
Feb 19, 2021 179.07 182.24 178.20 181.13 2,320,534 +5.40(+3.07%)
Feb 18, 2021 177.27 178.64 173.06 175.74 2,929,974 -3.60(-2.01%)
Feb 17, 2021 180.90 184.30 177.66 179.34 2,533,440 -5.43(-2.94%)
Feb 16, 2021 188.03 189.26 183.11 184.76 2,303,555 +0.98(+0.53%)
Feb 12, 2021 182.63 185.20 180.44 183.78 1,768,192 +0.37(+0.20%)
Feb 11, 2021 178.12 184.13 178.12 183.41 2,760,132 +5.77(+3.25%)
Feb 10, 2021 181.15 181.46 173.38 177.65 3,002,754 -0.13(-0.07%)
Feb 09, 2021 177.13 178.12 174.40 177.78 1,800,586 -0.08(-0.04%)
Feb 08, 2021 174.62 177.88 173.96 177.85 2,467,420 +5.80(+3.37%)
Feb 05, 2021 172.97 174.08 171.18 172.06 3,206,375 +0.51(+0.30%)
Feb 04, 2021 166.29 171.55 165.59 171.55 2,858,677 +6.95(+4.22%)
Feb 03, 2021 170.17 171.82 163.66 164.60 3,460,620 -2.94(-1.75%)
Feb 02, 2021 170.18 173.01 161.38 167.54 7,002,622 +5.37(+3.31%)
Feb 01, 2021 157.36 163.03 157.04 162.17 5,217,664 +10.46(+6.89%)
Jan 29, 2021 156.55 158.40 151.08 151.71 3,739,361 -3.65(-2.35%)
Jan 28, 2021 157.43 157.70 153.52 155.36 2,628,070 +3.56(+2.35%)
Jan 27, 2021 153.84 155.46 147.51 151.80 3,927,020 -7.74(-4.85%)
Jan 26, 2021 164.90 164.94 159.46 159.54 2,359,847 -5.36(-3.25%)
Jan 25, 2021 167.05 167.10 161.70 164.90 2,121,755 +2.00(+1.23%)
Jan 22, 2021 163.15 165.61 162.53 162.90 2,088,153 -1.25(-0.76%)
Jan 21, 2021 167.00 167.10 162.36 164.15 2,313,709 -0.82(-0.50%)
Jan 20, 2021 169.10 170.47 164.23 164.97 2,740,159 -0.48(-0.29%)
Jan 19, 2021 167.63 168.76 165.01 165.45 2,667,896 +2.63(+1.61%)
Jan 15, 2021 169.84 170.03 159.26 162.82 3,806,526 -7.35(-4.32%)
Jan 14, 2021 168.87 171.21 168.87 170.18 2,768,509 +2.44(+1.45%)
Jan 13, 2021 168.28 168.28 166.57 167.74 1,851,329 +1.27(+0.76%)
Jan 12, 2021 164.78 169.23 163.78 166.47 3,291,750 +2.71(+1.66%)
Jan 11, 2021 164.87 166.83 162.55 163.76 3,174,066 -1.72(-1.04%)
Jan 08, 2021 171.48 172.59 162.14 165.48 2,991,129 +0.04(+0.02%)
Jan 07, 2021 162.70 166.87 162.55 165.44 2,628,933 +5.93(+3.72%)
Jan 06, 2021 155.63 162.43 155.63 159.51 2,841,555 +2.88(+1.84%)
Jan 05, 2021 152.72 156.90 152.33 156.63 2,094,334 +3.43(+2.24%)
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.