Texas Instruments (NQ: TXN )

201.88 -5.72 (-2.76%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 172.01 173.82 173.01 4,932,954 +0.70(+0.41%)
Oct 28, 2021 172.22 172.31 5,584,917 +0.71(+0.41%)
Oct 27, 2021 170.26 172.91 168.35 171.60 11,298,174 -9.06(-5.02%)
Oct 26, 2021 183.51 180.22 180.67 6,364,451 -2.95(-1.61%)
Oct 25, 2021 183.44 183.62 4,639,284 +1.04(+0.57%)
Oct 22, 2021 184.86 181.72 182.58 3,978,761 -2.04(-1.11%)
Oct 21, 2021 183.12 184.88 182.52 184.63 3,572,128 +1.76(+0.96%)
Oct 20, 2021 181.69 183.45 180.73 182.87 3,318,076 +1.05(+0.58%)
Oct 19, 2021 178.49 182.10 177.79 181.81 2,907,050 +3.04(+1.70%)
Oct 18, 2021 177.17 179.82 175.75 178.77 3,057,924 +0.42(+0.24%)
Oct 15, 2021 176.89 178.67 176.69 178.35 2,888,203 +1.80(+1.02%)
Oct 14, 2021 173.69 176.63 173.28 176.55 3,721,535 +4.94(+2.88%)
Oct 13, 2021 173.49 173.70 171.07 171.60 4,140,491 -1.27(-0.73%)
Oct 12, 2021 177.86 178.14 171.82 172.87 6,785,539 -4.48(-2.53%)
Oct 11, 2021 178.75 179.98 177.30 177.35 2,486,094 -1.72(-0.96%)
Oct 08, 2021 179.93 180.11 177.92 179.07 2,806,671 -0.06(-0.04%)
Oct 07, 2021 179.59 181.37 178.88 179.13 3,132,614 +0.84(+0.47%)
Oct 06, 2021 176.14 178.54 175.73 178.29 3,383,657 +0.47(+0.26%)
Oct 05, 2021 176.31 179.05 174.89 177.82 4,208,602 +3.19(+1.83%)
Oct 04, 2021 177.05 178.28 173.38 174.63 4,289,493 -3.11(-1.75%)
Oct 01, 2021 177.41 178.24 174.43 177.74 3,255,727 +1.45(+0.82%)
Sep 30, 2021 178.37 178.84 176.19 176.29 3,569,392 -0.79(-0.45%)
Sep 29, 2021 178.42 179.60 176.19 177.08 3,746,965 -1.67(-0.93%)
Sep 28, 2021 181.13 182.62 178.44 178.75 4,660,555 -4.99(-2.72%)
Sep 27, 2021 181.81 183.85 181.30 183.74 3,295,063 -0.29(-0.16%)
Sep 24, 2021 181.02 184.28 180.79 184.03 3,479,980 +1.82(+1.00%)
Sep 23, 2021 180.04 182.61 179.57 182.22 3,005,900 +2.52(+1.40%)
Sep 22, 2021 178.62 180.41 177.69 179.69 3,844,456 +2.71(+1.53%)
Sep 21, 2021 177.90 178.38 175.03 176.98 3,372,758 +0.34(+0.19%)
Sep 20, 2021 176.91 177.69 174.04 176.64 5,030,402 -3.36(-1.87%)
Sep 17, 2021 180.97 180.97 178.49 180.00 6,345,072 -0.52(-0.29%)
Sep 16, 2021 180.31 181.00 178.71 180.52 2,901,799 -0.62(-0.34%)
Sep 15, 2021 179.89 181.23 178.76 181.14 4,355,427 +2.19(+1.22%)
Sep 14, 2021 178.85 180.08 177.75 178.95 3,532,142 +1.04(+0.58%)
Sep 13, 2021 176.98 178.05 175.40 177.91 4,019,520 +3.05(+1.75%)
Sep 10, 2021 173.66 177.42 173.66 174.86 3,635,837 +2.00(+1.16%)
Sep 09, 2021 173.95 174.84 172.67 172.86 1,992,949 -0.30(-0.17%)
Sep 08, 2021 172.89 173.39 171.62 173.16 2,204,162 -0.61(-0.35%)
Sep 07, 2021 173.65 174.36 172.87 173.77 2,503,259 -0.38(-0.22%)
Sep 03, 2021 173.04 175.03 172.61 174.15 2,293,378 +0.43(+0.25%)
Sep 02, 2021 173.54 173.73 172.47 173.72 2,247,530 +0.97(+0.56%)
Sep 01, 2021 175.89 175.89 172.59 172.75 4,946,292 -2.35(-1.34%)
Aug 31, 2021 176.19 176.74 173.45 175.10 4,609,299 -0.48(-0.27%)
Aug 30, 2021 175.54 176.37 174.91 175.58 2,581,778 +0.83(+0.48%)
Aug 27, 2021 172.80 175.00 172.49 174.74 3,118,241 +2.33(+1.35%)
Aug 26, 2021 172.12 172.97 171.12 172.41 3,968,343 -0.10(-0.06%)
Aug 25, 2021 172.77 173.46 171.85 172.51 3,448,674 +0.25(+0.14%)
Aug 24, 2021 172.36 173.83 172.00 172.26 3,562,292 -0.03(-0.02%)
Aug 23, 2021 170.41 173.02 170.20 172.29 3,847,630 +2.64(+1.56%)
Aug 20, 2021 169.92 170.74 168.14 169.65 4,203,465 -0.06(-0.04%)
Aug 19, 2021 167.60 170.57 166.89 169.72 4,221,361 +1.14(+0.67%)
Aug 18, 2021 170.33 171.11 168.36 168.58 3,120,937 -2.31(-1.35%)
Aug 17, 2021 172.93 173.11 169.77 170.89 3,719,905 -3.28(-1.89%)
Aug 16, 2021 172.88 174.23 172.52 174.17 2,732,461 +1.10(+0.64%)
Aug 13, 2021 172.01 173.15 171.51 173.07 2,097,385 +0.76(+0.44%)
Aug 12, 2021 173.21 173.40 170.74 172.31 4,306,242 -1.50(-0.86%)
Aug 11, 2021 175.34 175.34 172.43 173.81 2,550,602 -0.14(-0.08%)
Aug 10, 2021 174.76 174.76 171.35 173.94 3,812,936 -0.73(-0.42%)
Aug 09, 2021 177.27 177.50 174.57 174.68 2,612,254 -2.31(-1.31%)
Aug 06, 2021 176.44 177.59 176.27 176.99 2,632,590 -0.18(-0.10%)
Aug 05, 2021 177.75 177.84 175.72 177.16 3,019,615 +0.72(+0.41%)
Aug 04, 2021 174.16 177.35 173.58 176.45 4,135,707 +2.80(+1.61%)
Aug 03, 2021 175.12 175.59 171.92 173.65 4,037,866 -1.28(-0.73%)
Aug 02, 2021 176.47 177.57 174.64 174.93 3,186,501 +0.09(+0.05%)
Jul 30, 2021 172.89 175.14 172.77 174.83 2,749,421 +0.72(+0.42%)
Jul 29, 2021 172.28 174.68 172.28 174.11 3,359,513 +2.73(+1.59%)
Jul 28, 2021 170.89 171.97 169.70 171.38 3,223,829 +1.58(+0.93%)
Jul 27, 2021 171.99 172.28 167.14 169.80 5,069,641 -2.87(-1.66%)
Jul 26, 2021 170.00 173.34 169.96 172.67 4,924,443 +1.29(+0.75%)
Jul 23, 2021 168.94 171.45 167.07 171.38 6,523,271 +3.63(+2.17%)
Jul 22, 2021 169.41 171.16 167.40 167.74 13,893,810 -9.42(-5.32%)
Jul 21, 2021 171.88 177.17 171.89 177.16 6,984,449 +5.90(+3.45%)
Jul 20, 2021 170.62 172.55 169.43 171.26 4,700,641 +1.40(+0.82%)
Jul 19, 2021 168.07 169.95 167.25 169.87 4,584,590 +0.11(+0.06%)
Jul 16, 2021 172.63 173.52 169.40 169.76 4,755,628 -1.95(-1.14%)
Jul 15, 2021 173.73 174.47 170.93 171.71 4,669,928 -2.75(-1.58%)
Jul 14, 2021 176.03 177.03 173.96 174.47 3,936,238 +0.07(+0.04%)
Jul 13, 2021 174.42 175.54 173.95 174.39 2,954,827 -0.66(-0.38%)
Jul 12, 2021 173.80 175.14 173.38 175.05 4,461,734 +1.50(+0.87%)
Jul 09, 2021 171.63 174.09 170.56 173.54 3,408,842 +1.85(+1.08%)
Jul 08, 2021 171.06 172.66 169.07 171.69 3,450,553 -1.41(-0.81%)
Jul 07, 2021 175.82 176.03 172.37 173.10 3,014,516 -1.29(-0.74%)
Jul 06, 2021 175.65 175.82 172.88 174.39 2,872,148 -0.92(-0.53%)
Jul 02, 2021 175.70 175.85 174.13 175.31 2,620,443 +1.25(+0.72%)
Jul 01, 2021 175.14 175.56 173.35 174.06 3,789,029 -1.33(-0.76%)
Jun 30, 2021 175.89 176.03 174.66 175.40 2,946,662 -0.53(-0.30%)
Jun 29, 2021 174.68 176.04 174.14 175.93 2,311,417 +1.23(+0.71%)
Jun 28, 2021 172.36 175.47 172.36 174.69 3,539,859 +3.06(+1.79%)
Jun 25, 2021 171.52 173.53 170.88 171.63 5,086,474 -0.40(-0.23%)
Jun 24, 2021 171.52 172.11 170.97 172.03 3,153,924 +2.29(+1.35%)
Jun 23, 2021 170.09 171.00 169.64 169.74 2,711,646 -0.86(-0.50%)
Jun 22, 2021 169.18 170.82 168.13 170.60 3,617,789 +0.85(+0.50%)
Jun 21, 2021 168.05 170.23 167.24 169.75 4,134,734 +2.77(+1.66%)
Jun 18, 2021 169.66 169.93 166.46 166.98 8,261,579 -4.18(-2.44%)
Jun 17, 2021 170.78 172.87 169.83 171.15 3,532,895 -0.07(-0.04%)
Jun 16, 2021 173.22 173.75 169.92 171.23 3,681,579 -0.80(-0.47%)
Jun 15, 2021 173.72 173.96 171.58 172.03 2,850,706 -1.50(-0.87%)
Jun 14, 2021 171.71 173.62 170.62 173.53 3,684,225 +1.45(+0.84%)
Jun 11, 2021 171.55 172.15 170.51 172.09 2,531,956 +0.61(+0.36%)
Jun 10, 2021 169.96 172.29 169.56 171.47 3,496,039 +1.41(+0.83%)
Jun 09, 2021 171.56 171.59 169.80 170.06 3,143,242 -0.44(-0.26%)
Jun 08, 2021 173.27 173.27 169.75 170.50 3,358,912 -1.48(-0.86%)
Jun 07, 2021 172.57 173.12 171.16 171.97 2,988,883 -1.39(-0.80%)
Jun 04, 2021 171.27 173.64 171.00 173.36 3,796,718 +3.71(+2.19%)
Jun 03, 2021 171.19 171.35 168.65 169.65 4,610,644 -4.33(-2.49%)
Jun 02, 2021 172.84 174.08 171.78 173.98 3,440,301 +1.60(+0.93%)
Jun 01, 2021 174.56 175.15 171.51 172.39 5,281,691 -0.75(-0.43%)
May 28, 2021 173.34 174.24 172.63 173.13 3,625,313 +0.63(+0.37%)
May 27, 2021 172.15 173.34 171.36 172.50 11,081,909 +0.70(+0.41%)
May 26, 2021 171.53 173.09 170.50 171.80 4,628,501 -0.34(-0.20%)
May 25, 2021 172.81 173.01 171.36 172.14 4,681,743 +0.04(+0.02%)
May 24, 2021 170.06 172.71 170.06 172.10 4,579,447 +3.36(+1.99%)
May 21, 2021 170.28 170.28 167.95 168.75 4,037,239 -0.26(-0.16%)
May 20, 2021 166.26 170.14 166.26 169.01 5,904,009 +3.26(+1.97%)
May 19, 2021 159.84 165.94 159.62 165.75 5,240,845 +2.60(+1.59%)
May 18, 2021 165.19 165.87 162.89 163.15 3,787,066 -1.79(-1.08%)
May 17, 2021 166.23 166.34 163.13 164.93 4,563,497 -2.22(-1.33%)
May 14, 2021 164.81 168.66 163.72 167.16 4,860,835 +3.90(+2.39%)
May 13, 2021 164.17 164.75 161.67 163.26 4,781,636 +2.18(+1.35%)
May 12, 2021 163.89 164.27 160.78 161.08 5,808,510 -6.02(-3.60%)
May 11, 2021 162.14 167.40 161.81 167.09 5,088,756 +1.05(+0.63%)
May 10, 2021 170.83 170.83 165.84 166.05 5,022,818 -5.21(-3.04%)
May 07, 2021 170.29 171.56 169.12 171.25 5,034,033 +3.18(+1.89%)
May 06, 2021 165.94 168.59 164.13 168.07 4,961,806 +2.39(+1.44%)
May 05, 2021 165.10 167.07 163.75 165.68 5,763,942 +2.39(+1.46%)
May 04, 2021 162.59 163.49 160.10 163.29 5,720,844 +0.22(+0.13%)
May 03, 2021 165.54 165.82 161.95 163.07 5,629,153 -1.57(-0.95%)
Apr 30, 2021 166.16 166.82 163.38 164.64 6,790,424 -3.91(-2.32%)
Apr 29, 2021 166.57 168.76 165.68 168.56 5,012,780 +3.63(+2.20%)
Apr 28, 2021 164.76 166.90 163.28 164.93 10,400,200 -7.61(-4.41%)
Apr 27, 2021 173.30 174.62 172.15 172.54 4,258,468 -1.04(-0.60%)
Apr 26, 2021 171.31 174.32 170.42 173.58 4,235,681 +2.30(+1.35%)
Apr 23, 2021 169.64 172.36 169.18 171.28 3,872,176 +2.74(+1.63%)
Apr 22, 2021 169.32 171.25 167.60 168.54 4,247,782 -2.81(-1.64%)
Apr 21, 2021 170.44 171.57 167.78 171.35 5,287,805 +3.29(+1.96%)
Apr 20, 2021 169.61 169.61 167.16 168.06 4,695,180 -1.62(-0.96%)
Apr 19, 2021 172.66 173.34 169.37 169.68 5,880,421 -4.42(-2.54%)
Apr 16, 2021 175.67 176.68 173.83 174.10 6,386,269 -1.12(-0.64%)
Apr 15, 2021 174.10 175.55 173.09 175.22 4,929,929 +2.58(+1.49%)
Apr 14, 2021 172.76 173.71 171.45 172.65 3,919,263 -0.83(-0.48%)
Apr 13, 2021 174.29 175.07 172.13 173.47 4,419,994 -1.08(-0.62%)
Apr 12, 2021 174.74 176.63 173.56 174.55 4,966,429 -2.72(-1.53%)
Apr 09, 2021 175.35 177.39 174.83 177.27 3,447,630 +0.21(+0.12%)
Apr 08, 2021 177.87 177.87 175.38 177.06 3,480,691 +1.91(+1.09%)
Apr 07, 2021 176.39 176.42 173.72 175.15 4,055,687 -1.36(-0.77%)
Apr 06, 2021 176.17 178.55 175.10 176.51 3,866,104 -2.12(-1.19%)
Apr 05, 2021 175.97 179.22 175.64 178.63 4,766,226 +4.42(+2.54%)
Apr 01, 2021 173.35 174.65 172.37 174.22 5,050,565 +2.78(+1.62%)
Mar 31, 2021 170.17 172.75 169.20 171.43 5,983,524 +2.77(+1.64%)
Mar 30, 2021 171.00 171.00 167.47 168.66 4,915,009 -0.22(-0.13%)
Mar 29, 2021 167.68 170.26 166.67 168.88 5,494,271 -1.83(-1.07%)
Mar 26, 2021 161.24 171.32 160.56 170.71 7,015,316 +8.81(+5.44%)
Mar 25, 2021 161.03 162.78 157.61 161.91 5,378,237 -0.37(-0.23%)
Mar 24, 2021 163.27 165.72 162.17 162.28 5,573,636 +0.11(+0.07%)
Mar 23, 2021 165.01 165.61 161.20 162.17 5,168,778 -1.20(-0.73%)
Mar 22, 2021 161.72 164.81 161.24 163.37 4,934,745 +3.74(+2.34%)
Mar 19, 2021 159.37 161.51 156.43 159.63 9,312,451 +1.47(+0.93%)
Mar 18, 2021 159.79 163.07 158.05 158.16 4,646,082 -4.53(-2.78%)
Mar 17, 2021 159.14 163.44 158.21 162.69 4,414,957 +2.00(+1.25%)
Mar 16, 2021 159.87 162.20 159.49 160.68 4,555,878 +2.02(+1.27%)
Mar 15, 2021 157.35 158.82 155.80 158.66 4,273,658 +1.22(+0.77%)
Mar 12, 2021 156.94 157.92 154.88 157.44 3,874,602 -1.25(-0.79%)
Mar 11, 2021 156.48 159.28 156.44 158.69 5,515,085 +5.02(+3.26%)
Mar 10, 2021 155.48 156.93 153.58 153.68 4,707,892 -0.85(-0.55%)
Mar 09, 2021 151.64 155.88 150.84 154.53 8,388,407 +7.48(+5.09%)
Mar 08, 2021 150.93 152.63 146.74 147.05 6,680,458 -5.29(-3.47%)
Mar 05, 2021 151.97 153.14 146.97 152.34 6,263,018 +4.25(+2.87%)
Mar 04, 2021 154.65 154.98 146.65 148.08 9,166,076 -6.66(-4.30%)
Mar 03, 2021 157.91 159.30 154.53 154.74 5,197,988 -3.90(-2.46%)
Mar 02, 2021 161.07 161.15 157.97 158.64 5,954,803 -2.52(-1.56%)
Mar 01, 2021 158.27 161.33 157.01 161.16 5,260,274 +4.90(+3.13%)
Feb 26, 2021 157.18 157.70 153.42 156.26 6,681,390 +1.58(+1.02%)
Feb 25, 2021 161.91 161.91 154.26 154.69 6,722,094 -8.04(-4.94%)
Feb 24, 2021 155.68 163.07 154.72 162.72 5,622,288 +5.93(+3.78%)
Feb 23, 2021 157.99 158.23 152.85 156.79 7,181,145 -0.22(-0.14%)
Feb 22, 2021 159.65 160.48 156.64 157.01 4,834,864 -4.77(-2.95%)
Feb 19, 2021 161.33 162.89 160.23 161.78 4,683,565 +1.67(+1.04%)
Feb 18, 2021 160.94 161.03 158.01 160.11 4,624,819 -1.83(-1.13%)
Feb 17, 2021 162.57 163.47 159.97 161.94 4,757,141 -2.02(-1.23%)
Feb 16, 2021 163.28 164.91 162.22 163.97 4,285,099 +1.02(+0.62%)
Feb 12, 2021 161.46 163.19 160.85 162.95 2,791,905 +0.38(+0.23%)
Feb 11, 2021 159.65 162.96 159.14 162.57 5,264,930 +4.41(+2.79%)
Feb 10, 2021 158.92 159.77 156.58 158.16 3,764,389 +0.61(+0.39%)
Feb 09, 2021 158.28 158.94 157.22 157.55 3,061,032 -1.30(-0.82%)
Feb 08, 2021 155.42 159.09 154.97 158.85 5,068,066 +4.71(+3.05%)
Feb 05, 2021 156.75 157.09 152.44 154.14 4,459,441 -1.88(-1.20%)
Feb 04, 2021 154.17 156.13 152.44 156.02 3,880,298 +3.10(+2.03%)
Feb 03, 2021 158.54 158.98 152.84 152.92 5,531,852 -5.60(-3.53%)
Feb 02, 2021 156.97 159.38 156.03 158.51 5,357,655 +2.08(+1.33%)
Feb 01, 2021 151.81 156.93 151.50 156.44 6,300,219 +6.14(+4.09%)
Jan 29, 2021 151.29 152.39 148.78 150.29 6,581,179 -2.29(-1.50%)
Jan 28, 2021 151.36 154.27 148.89 152.58 7,529,522 +5.68(+3.87%)
Jan 27, 2021 150.07 151.13 146.10 146.90 11,102,460 -7.70(-4.98%)
Jan 26, 2021 155.14 157.13 154.45 154.60 5,911,881 -1.31(-0.84%)
Jan 25, 2021 156.31 157.40 153.89 155.91 5,989,661 +0.10(+0.06%)
Jan 22, 2021 157.32 158.19 155.75 155.81 4,144,875 -2.06(-1.31%)
Jan 21, 2021 157.26 158.21 155.18 157.87 3,975,006 +1.60(+1.02%)
Jan 20, 2021 157.64 157.95 155.79 156.28 4,801,839 -0.78(-0.49%)
Jan 19, 2021 154.34 157.51 154.34 157.05 6,962,855 +4.51(+2.96%)
Jan 15, 2021 154.16 154.26 151.08 152.54 4,142,102 -2.27(-1.47%)
Jan 14, 2021 154.27 155.56 153.59 154.82 3,789,082 +0.27(+0.17%)
Jan 13, 2021 155.34 155.84 154.06 154.55 3,275,770 -0.80(-0.52%)
Jan 12, 2021 154.44 156.57 154.15 155.35 3,778,322 +0.89(+0.58%)
Jan 11, 2021 153.49 155.12 152.50 154.46 5,049,911 +0.13(+0.09%)
Jan 08, 2021 154.28 155.75 152.25 154.32 5,053,684 +2.90(+1.92%)
Jan 07, 2021 149.06 152.10 148.60 151.42 6,292,659 +3.35(+2.27%)
Jan 06, 2021 146.33 150.98 146.12 148.06 5,827,730 +0.73(+0.50%)
Jan 05, 2021 145.79 147.44 145.41 147.33 5,250,629 +1.07(+0.73%)
Jan 04, 2021 148.41 151.33 144.94 146.26 5,168,367 -1.72(-1.16%)
Dec 31, 2020 147.98 147.98 147.98 2,453,903 +1.29(+0.88%)
Dec 30, 2020 145.96 147.08 145.85 146.69 2,453,903 +1.37(+0.94%)
Dec 29, 2020 146.03 146.68 144.77 145.32 2,698,460 -0.26(-0.18%)
Dec 28, 2020 147.65 147.65 145.16 145.58 2,372,736 -0.15(-0.11%)
Dec 24, 2020 144.91 145.93 144.69 145.74 1,158,249 +0.59(+0.41%)
Dec 23, 2020 146.24 147.17 144.99 145.14 2,232,032 -1.39(-0.95%)
Dec 22, 2020 146.23 147.38 146.12 146.53 2,929,172 +0.08(+0.06%)
Dec 21, 2020 145.66 146.78 143.86 146.45 3,412,669 -1.48(-1.00%)
Dec 18, 2020 147.30 148.42 146.15 147.93 7,844,218 +1.25(+0.85%)
Dec 17, 2020 146.88 146.97 145.53 146.68 5,826,606 +0.51(+0.35%)
Dec 16, 2020 146.91 147.29 145.09 146.17 3,491,373 -0.23(-0.16%)
Dec 15, 2020 146.08 146.72 145.35 146.41 6,357,611 +2.04(+1.41%)
Dec 14, 2020 145.57 146.74 144.25 144.37 6,648,298 -0.44(-0.31%)
Dec 11, 2020 144.81 146.02 143.93 144.81 4,598,059 -1.25(-0.86%)
Dec 10, 2020 146.21 146.85 144.96 146.06 6,207,279 -0.69(-0.47%)
Dec 09, 2020 148.59 150.09 146.03 146.75 6,204,293 -3.53(-2.35%)
Dec 08, 2020 149.94 150.79 148.77 150.28 3,615,556 +0.35(+0.23%)
Dec 07, 2020 150.00 150.07 148.98 149.93 5,152,165 -0.21(-0.14%)
Dec 04, 2020 146.97 150.21 146.53 150.14 4,149,755 +4.09(+2.80%)
Dec 03, 2020 147.11 148.37 145.70 146.04 5,300,066 -0.67(-0.46%)
Dec 02, 2020 146.78 147.48 145.90 146.71 4,670,751 -0.69(-0.47%)
Dec 01, 2020 146.63 148.16 145.73 147.41 5,428,406 +2.02(+1.39%)
Nov 30, 2020 143.56 145.62 142.20 145.39 5,373,370 +2.04(+1.42%)
Nov 27, 2020 143.70 144.52 143.16 143.35 3,420,844 +1.25(+0.88%)
Nov 25, 2020 143.85 144.28 141.79 142.09 3,930,594 -1.58(-1.10%)
Nov 24, 2020 143.01 143.77 141.28 143.67 5,504,309 +1.74(+1.23%)
Nov 23, 2020 141.46 143.10 139.88 141.93 3,108,821 +0.54(+0.38%)
Nov 20, 2020 141.84 143.13 141.15 141.39 3,341,653 -0.41(-0.29%)
Nov 19, 2020 138.06 141.94 137.69 141.80 2,734,290 +3.35(+2.42%)
Nov 18, 2020 140.42 140.96 138.32 138.44 3,323,555 -1.76(-1.25%)
Nov 17, 2020 141.91 142.74 139.91 140.20 3,911,546 -2.53(-1.77%)
Nov 16, 2020 141.80 143.70 141.21 142.74 3,832,626 +1.50(+1.06%)
Nov 13, 2020 141.23 142.44 139.90 141.24 2,706,019 +1.94(+1.39%)
Nov 12, 2020 140.67 141.49 138.54 139.30 2,891,560 -1.08(-0.77%)
Nov 11, 2020 139.69 140.60 138.53 140.38 3,878,756 +3.80(+2.78%)
Nov 10, 2020 140.09 140.97 136.16 136.59 6,318,159 -4.26(-3.03%)
Nov 09, 2020 146.06 148.43 140.71 140.85 5,887,065 -1.37(-0.96%)
Nov 06, 2020 140.70 142.65 139.70 142.22 4,678,138 +1.97(+1.40%)
Nov 05, 2020 139.61 140.92 138.99 140.26 5,143,135 +3.18(+2.32%)
Nov 04, 2020 135.96 138.40 133.84 137.07 5,562,541 +4.26(+3.21%)
Nov 03, 2020 132.41 133.97 132.23 132.81 3,980,056 +1.53(+1.17%)
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.