Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 132.05 132.45 130.03 131.28 4,164,120 +0.91(+0.70%)
Oct 30, 2020 130.74 131.59 128.51 130.37 6,019,280 -1.44(-1.09%)
Oct 29, 2020 127.75 132.82 127.43 131.81 6,211,383 +3.80(+2.97%)
Oct 28, 2020 129.53 130.57 126.90 128.01 8,280,960 -3.69(-2.80%)
Oct 27, 2020 132.16 132.78 131.19 131.70 4,582,815 +1.05(+0.80%)
Oct 26, 2020 132.67 132.94 129.10 130.65 4,793,148 -3.59(-2.67%)
Oct 23, 2020 132.86 134.28 132.77 134.24 3,920,293 +1.56(+1.17%)
Oct 22, 2020 131.43 133.28 130.54 132.69 3,538,139 +1.87(+1.43%)
Oct 21, 2020 133.47 133.79 129.50 130.81 7,483,714 -4.21(-3.12%)
Oct 20, 2020 135.88 136.28 133.99 135.02 4,376,192 +0.06(+0.05%)
Oct 19, 2020 137.21 138.68 134.51 134.96 4,719,835 -2.11(-1.54%)
Oct 16, 2020 137.83 138.68 136.72 137.07 5,139,254 +0.51(+0.37%)
Oct 15, 2020 135.91 137.01 135.05 136.56 3,279,974 -0.20(-0.14%)
Oct 14, 2020 138.31 138.51 136.23 136.76 3,650,107 -1.54(-1.11%)
Oct 13, 2020 138.85 139.54 137.57 138.30 3,936,635 -0.37(-0.26%)
Oct 12, 2020 136.59 139.44 135.92 138.66 5,750,559 +3.57(+2.64%)
Oct 09, 2020 134.35 135.64 133.25 135.09 4,702,810 +2.55(+1.92%)
Oct 08, 2020 131.44 132.76 131.20 132.54 2,594,834 +1.17(+0.89%)
Oct 07, 2020 130.11 131.85 129.63 131.37 3,178,758 +2.60(+2.02%)
Oct 06, 2020 128.77 131.72 127.98 128.77 3,818,940 -0.21(-0.16%)
Oct 05, 2020 127.38 129.11 126.73 128.98 3,410,278 +2.68(+2.12%)
Oct 02, 2020 127.19 128.84 126.08 126.30 4,388,574 -3.42(-2.64%)
Oct 01, 2020 130.20 131.79 128.90 129.72 4,949,966 +1.90(+1.48%)
Sep 30, 2020 126.36 129.13 125.78 127.82 6,255,174 +1.16(+0.91%)
Sep 29, 2020 127.38 128.06 126.40 126.67 3,041,684 -0.39(-0.31%)
Sep 28, 2020 125.52 127.12 125.08 127.06 3,858,549 +3.24(+2.62%)
Sep 25, 2020 121.70 124.52 120.63 123.82 3,391,465 +1.46(+1.19%)
Sep 24, 2020 120.06 123.82 120.06 122.36 3,251,791 +1.37(+1.13%)
Sep 23, 2020 124.51 124.51 120.60 120.99 6,441,623 -3.12(-2.52%)
Sep 22, 2020 123.34 124.27 121.41 124.12 3,589,420 +1.49(+1.22%)
Sep 21, 2020 121.63 122.75 120.24 122.62 6,742,701 -1.50(-1.21%)
Sep 18, 2020 126.35 126.94 122.64 124.13 7,848,517 -1.56(-1.24%)
Sep 17, 2020 122.12 125.80 121.67 125.68 6,306,036 +0.64(+0.52%)
Sep 16, 2020 127.20 127.23 124.98 125.04 4,012,292 -0.86(-0.68%)
Sep 15, 2020 125.14 126.96 124.75 125.90 3,037,074 +1.89(+1.52%)
Sep 14, 2020 123.82 124.53 123.20 124.01 3,485,768 +1.93(+1.58%)
Sep 11, 2020 123.73 124.43 121.07 122.08 3,937,049 -0.73(-0.60%)
Sep 10, 2020 124.81 126.44 121.94 122.81 4,452,500 -2.23(-1.78%)
Sep 09, 2020 123.72 126.09 122.81 125.04 6,052,920 +3.26(+2.68%)
Sep 08, 2020 121.92 124.17 121.52 121.78 6,583,681 -3.97(-3.15%)
Sep 04, 2020 126.09 127.58 123.28 125.75 5,866,587 -1.07(-0.85%)
Sep 03, 2020 131.59 131.99 125.83 126.82 6,551,013 -5.34(-4.04%)
Sep 02, 2020 131.10 132.82 130.24 132.17 5,115,417 +2.40(+1.85%)
Sep 01, 2020 128.01 129.86 127.15 129.77 3,981,732 +2.51(+1.98%)
Aug 31, 2020 127.70 128.25 126.96 127.25 4,853,229 -1.20(-0.93%)
Aug 28, 2020 126.68 128.54 126.31 128.45 3,222,450 +1.79(+1.41%)
Aug 27, 2020 128.07 128.22 125.79 126.66 3,128,989 -0.86(-0.67%)
Aug 26, 2020 126.51 127.73 126.33 127.52 3,322,349 +0.71(+0.56%)
Aug 25, 2020 126.74 127.31 126.20 126.81 3,173,294 +0.57(+0.45%)
Aug 24, 2020 126.10 126.95 125.25 126.24 3,173,940 +0.62(+0.49%)
Aug 21, 2020 123.64 125.77 122.81 125.62 4,895,618 +1.58(+1.27%)
Aug 20, 2020 122.92 124.55 122.30 124.05 3,084,484 +0.08(+0.06%)
Aug 19, 2020 125.03 126.11 123.56 123.97 4,248,458 -0.74(-0.60%)
Aug 18, 2020 124.39 124.84 123.72 124.71 3,083,987 +0.92(+0.74%)
Aug 17, 2020 123.41 124.65 123.20 123.79 2,659,129 +0.83(+0.68%)
Aug 14, 2020 123.29 123.81 122.64 122.95 2,304,431 +0.18(+0.15%)
Aug 13, 2020 123.63 124.07 122.60 122.78 3,289,289 -1.33(-1.07%)
Aug 12, 2020 123.06 124.56 122.33 124.11 3,433,573 +2.33(+1.91%)
Aug 11, 2020 122.47 124.28 121.43 121.78 6,013,459 +0.56(+0.47%)
Aug 10, 2020 119.26 121.58 118.59 121.22 6,173,558 +1.66(+1.39%)
Aug 07, 2020 119.72 120.05 118.59 119.56 3,191,172 -0.16(-0.13%)
Aug 06, 2020 118.69 119.79 118.19 119.72 3,308,366 +0.93(+0.78%)
Aug 05, 2020 116.82 118.87 116.80 118.79 4,881,903 +0.42(+0.35%)
Aug 04, 2020 115.52 118.46 115.22 118.37 5,988,021 +2.60(+2.25%)
Aug 03, 2020 114.72 115.93 114.30 115.77 4,816,666 +1.59(+1.39%)
Jul 31, 2020 114.90 115.12 112.28 114.18 8,985,932 -1.20(-1.04%)
Jul 30, 2020 114.99 116.26 114.35 115.38 4,632,204 -1.66(-1.41%)
Jul 29, 2020 116.41 117.62 116.10 117.04 3,169,844 +1.34(+1.16%)
Jul 28, 2020 116.38 117.19 115.33 115.69 3,987,630 -1.77(-1.51%)
Jul 27, 2020 115.89 117.65 115.61 117.46 4,357,405 +2.21(+1.92%)
Jul 24, 2020 115.36 117.33 113.90 115.25 5,710,587 +0.53(+0.46%)
Jul 23, 2020 118.25 118.38 114.08 114.72 8,764,173 -3.10(-2.63%)
Jul 22, 2020 119.67 120.18 116.01 117.83 12,273,186 -2.62(-2.18%)
Jul 21, 2020 121.88 122.38 120.25 120.45 8,697,408 -0.98(-0.81%)
Jul 20, 2020 119.31 121.80 118.42 121.43 5,199,736 +2.39(+2.01%)
Jul 17, 2020 118.70 120.02 117.58 119.04 5,248,417 +1.52(+1.29%)
Jul 16, 2020 116.33 117.97 116.03 117.52 3,753,993 +0.03(+0.02%)
Jul 15, 2020 116.85 117.76 115.66 117.49 4,077,117 +0.23(+0.20%)
Jul 14, 2020 113.61 117.56 112.65 117.26 4,777,426 +2.73(+2.38%)
Jul 13, 2020 117.36 118.77 114.24 114.53 5,468,450 -1.52(-1.31%)
Jul 10, 2020 115.77 116.68 114.65 116.05 2,990,997 +0.09(+0.08%)
Jul 09, 2020 114.50 117.35 112.82 115.96 5,598,286 +1.00(+0.87%)
Jul 08, 2020 115.28 115.35 113.53 114.96 4,031,471 +0.62(+0.54%)
Jul 07, 2020 114.45 115.11 114.02 114.33 4,249,957 -0.83(-0.72%)
Jul 06, 2020 113.36 116.05 112.20 115.16 5,575,528 +3.31(+2.96%)
Jul 02, 2020 112.37 113.06 111.15 111.85 5,397,675 +0.90(+0.81%)
Jul 01, 2020 112.56 112.79 110.84 110.96 4,523,827 -1.93(-1.71%)
Jun 30, 2020 110.60 113.53 110.56 112.89 6,267,650 +1.96(+1.76%)
Jun 29, 2020 110.11 111.09 108.84 110.93 3,981,695 +1.25(+1.14%)
Jun 26, 2020 110.81 111.04 108.82 109.68 11,102,525 -1.50(-1.35%)
Jun 25, 2020 110.24 111.44 108.78 111.19 2,943,719 +0.95(+0.86%)
Jun 24, 2020 111.39 112.73 109.47 110.24 5,339,427 -2.34(-2.08%)
Jun 23, 2020 112.58 113.89 112.02 112.57 5,262,868 +1.24(+1.11%)
Jun 22, 2020 110.93 111.54 109.45 111.34 4,136,538 +0.31(+0.28%)
Jun 19, 2020 113.85 114.01 110.22 111.03 11,671,549 -0.97(-0.87%)
Jun 18, 2020 111.78 112.58 111.21 112.00 3,444,709 -0.21(-0.19%)
Jun 17, 2020 112.97 113.68 111.84 112.22 3,300,119 +0.10(+0.09%)
Jun 16, 2020 114.04 114.81 110.66 112.12 3,969,903 +1.67(+1.51%)
Jun 15, 2020 108.08 110.72 107.40 110.45 5,795,691 +0.23(+0.21%)
Jun 12, 2020 113.15 113.57 108.82 110.22 6,693,301 -0.57(-0.51%)
Jun 11, 2020 114.73 114.89 110.54 110.79 6,764,301 -6.04(-5.17%)
Jun 10, 2020 117.76 118.06 116.46 116.82 4,505,499 -0.64(-0.54%)
Jun 09, 2020 116.78 118.17 115.71 117.46 5,005,205 -0.66(-0.56%)
Jun 08, 2020 116.17 118.50 115.25 118.12 6,301,569 +1.26(+1.08%)
Jun 05, 2020 116.43 120.63 116.07 116.86 8,760,522 +2.54(+2.22%)
Jun 04, 2020 112.36 114.69 112.28 114.32 5,682,973 +1.22(+1.08%)
Jun 03, 2020 112.62 114.22 111.70 113.10 8,605,208 +4.04(+3.70%)
Jun 02, 2020 105.44 109.29 104.77 109.06 8,184,650 +4.28(+4.08%)
Jun 01, 2020 104.71 105.27 103.87 104.79 3,197,387 -0.78(-0.74%)
May 29, 2020 103.85 106.03 102.83 105.57 6,696,338 +2.55(+2.48%)
May 28, 2020 104.70 105.52 102.70 103.02 4,272,145 -1.73(-1.66%)
May 27, 2020 103.51 104.88 102.72 104.75 4,588,444 +1.86(+1.81%)
May 26, 2020 102.96 104.56 102.70 102.89 5,423,703 +2.05(+2.03%)
May 22, 2020 100.94 101.24 99.86 100.85 3,443,493 -0.24(-0.24%)
May 21, 2020 103.52 104.31 100.80 101.09 4,928,479 -3.36(-3.22%)
May 20, 2020 102.37 105.65 101.92 104.45 5,580,694 +4.27(+4.26%)
May 19, 2020 101.37 102.55 100.05 100.18 5,168,385 -1.55(-1.52%)
May 18, 2020 98.85 102.38 98.03 101.73 7,341,795 +5.49(+5.71%)
May 15, 2020 94.72 96.35 93.75 96.23 8,140,772 -1.88(-1.91%)
May 14, 2020 96.91 98.19 94.61 98.11 4,944,636 +1.14(+1.17%)
May 13, 2020 100.39 100.39 95.47 96.97 5,233,783 -2.33(-2.35%)
May 12, 2020 102.37 103.02 98.99 99.30 3,989,121 -2.84(-2.78%)
May 11, 2020 100.83 102.93 100.83 102.14 3,063,456 -0.11(-0.10%)
May 08, 2020 101.32 102.72 100.24 102.24 4,871,618 +1.20(+1.19%)
May 07, 2020 101.26 102.18 100.13 101.04 4,056,979 +1.09(+1.09%)
May 06, 2020 99.93 101.22 99.56 99.95 4,163,213 +0.78(+0.79%)
May 05, 2020 99.13 100.63 98.51 99.17 5,896,629 +0.92(+0.94%)
May 04, 2020 96.84 98.38 95.88 98.24 5,609,316 +0.70(+0.72%)
May 01, 2020 99.91 100.69 97.31 97.54 6,568,451 -4.85(-4.74%)
Apr 30, 2020 103.69 104.09 101.62 102.39 6,551,555 -2.94(-2.79%)
Apr 29, 2020 102.27 105.58 102.22 105.33 5,595,535 +4.55(+4.52%)
Apr 28, 2020 104.20 105.69 100.63 100.78 6,531,400 -1.36(-1.33%)
Apr 27, 2020 100.57 102.54 99.70 102.14 5,359,765 +1.63(+1.62%)
Apr 24, 2020 98.23 100.57 97.96 100.51 6,314,172 +3.06(+3.14%)
Apr 23, 2020 98.57 100.48 97.20 97.44 6,091,905 -1.34(-1.36%)
Apr 22, 2020 96.76 99.21 95.81 98.79 12,425,134 +4.53(+4.81%)
Apr 21, 2020 97.22 97.70 93.95 94.25 9,969,754 -4.14(-4.21%)
Apr 20, 2020 98.38 101.56 98.19 98.39 9,020,007 -1.78(-1.78%)
Apr 17, 2020 98.46 100.62 97.68 100.17 6,914,847 +1.91(+1.94%)
Apr 16, 2020 96.53 98.72 95.11 98.27 6,547,767 +3.01(+3.16%)
Apr 15, 2020 96.23 96.28 94.18 95.26 6,100,095 -2.62(-2.68%)
Apr 14, 2020 96.62 98.30 96.13 97.88 9,229,002 +2.89(+3.05%)
Apr 13, 2020 93.07 95.67 92.89 94.98 5,905,192 -0.02(-0.02%)
Apr 09, 2020 97.92 98.99 94.46 95.00 6,690,741 -2.19(-2.25%)
Apr 08, 2020 95.44 97.63 93.70 97.19 6,151,394 +3.45(+3.68%)
Apr 07, 2020 99.62 99.62 93.36 93.74 8,798,859 -2.38(-2.48%)
Apr 06, 2020 92.26 96.65 91.31 96.12 8,149,867 +7.92(+8.98%)
Apr 03, 2020 90.37 91.43 87.20 88.20 7,467,232 -1.80(-2.00%)
Apr 02, 2020 84.92 90.18 84.78 90.00 9,469,460 +4.53(+5.29%)
Apr 01, 2020 84.78 88.54 84.75 85.47 9,328,426 -2.68(-3.04%)
Mar 31, 2020 90.00 91.02 87.76 88.16 10,167,252 -1.84(-2.05%)
Mar 30, 2020 88.57 91.25 88.48 90.00 7,879,059 +1.34(+1.51%)
Mar 27, 2020 91.75 92.63 88.28 88.66 8,591,387 -6.40(-6.74%)
Mar 26, 2020 87.69 96.02 87.34 95.06 11,837,068 +7.59(+8.67%)
Mar 25, 2020 92.04 93.36 86.90 87.48 13,446,122 -5.47(-5.88%)
Mar 24, 2020 90.11 93.23 87.74 92.95 10,638,368 +6.10(+7.03%)
Mar 23, 2020 85.88 89.95 83.74 86.84 10,973,734 +0.74(+0.86%)
Mar 20, 2020 92.19 93.07 85.66 86.10 11,622,760 -3.50(-3.91%)
Mar 19, 2020 87.68 92.63 85.68 89.60 10,540,367 +1.39(+1.57%)
Mar 18, 2020 88.26 93.35 83.06 88.22 18,603,130 -5.43(-5.79%)
Mar 17, 2020 84.72 94.96 83.90 93.64 18,412,674 +11.16(+13.53%)
Mar 16, 2020 84.58 92.19 82.12 82.48 14,044,110 -11.06(-11.83%)
Mar 13, 2020 91.14 94.81 86.86 93.55 18,182,576 +7.51(+8.73%)
Mar 12, 2020 87.71 92.39 85.17 86.04 17,182,810 -7.91(-8.42%)
Mar 11, 2020 96.63 98.31 93.33 93.95 10,924,086 -4.96(-5.01%)
Mar 10, 2020 96.01 98.93 92.41 98.91 10,435,852 +6.25(+6.74%)
Mar 09, 2020 92.73 97.11 92.12 92.66 9,583,059 -7.16(-7.18%)
Mar 06, 2020 98.00 100.46 97.16 99.83 7,239,159 -1.38(-1.36%)
Mar 05, 2020 101.60 103.40 100.31 101.20 6,984,425 -3.82(-3.64%)
Mar 04, 2020 102.13 105.06 100.87 105.02 6,298,688 +4.62(+4.60%)
Mar 03, 2020 104.43 105.97 98.99 100.40 10,448,428 -4.55(-4.34%)
Mar 02, 2020 101.59 105.04 99.97 104.95 8,168,817 +4.26(+4.23%)
Feb 28, 2020 96.18 102.44 95.81 100.69 12,959,685 +0.89(+0.89%)
Feb 27, 2020 102.64 104.53 99.75 99.80 9,846,889 -4.99(-4.76%)
Feb 26, 2020 105.23 106.42 103.77 104.79 6,549,679 +0.36(+0.35%)
Feb 25, 2020 108.42 108.53 104.11 104.43 7,194,978 -2.70(-2.52%)
Feb 24, 2020 109.50 110.50 106.96 107.13 8,481,532 -6.25(-5.51%)
Feb 21, 2020 115.35 115.42 112.88 113.38 4,671,639 -2.60(-2.24%)
Feb 20, 2020 116.98 117.56 114.98 115.98 2,820,116 -1.47(-1.25%)
Feb 19, 2020 117.24 118.48 116.63 117.44 4,456,718 +1.67(+1.44%)
Feb 18, 2020 115.65 116.25 115.20 115.78 3,507,689 -0.86(-0.73%)
Feb 14, 2020 117.75 117.88 115.80 116.63 2,953,158 -0.53(-0.45%)
Feb 13, 2020 116.34 117.67 115.71 117.16 4,838,865 +0.34(+0.29%)
Feb 12, 2020 116.14 117.28 116.13 116.82 3,218,269 +1.52(+1.32%)
Feb 11, 2020 115.10 116.43 114.80 115.30 3,385,762 +0.93(+0.81%)
Feb 10, 2020 112.52 114.42 112.30 114.37 3,267,462 +0.84(+0.74%)
Feb 07, 2020 115.78 115.78 113.37 113.54 4,910,254 -3.37(-2.88%)
Feb 06, 2020 117.33 117.33 115.99 116.91 4,178,940 +0.07(+0.06%)
Feb 05, 2020 113.50 117.25 113.50 116.83 8,253,268 +5.27(+4.72%)
Feb 04, 2020 111.15 112.32 110.59 111.57 5,026,433 +2.71(+2.49%)
Feb 03, 2020 106.80 109.11 106.80 108.86 6,117,213 +2.43(+2.28%)
Jan 31, 2020 108.83 109.07 105.83 106.43 6,554,827 -3.33(-3.03%)
Jan 30, 2020 108.70 109.98 107.82 109.76 6,257,735 -0.15(-0.14%)
Jan 29, 2020 111.71 112.56 109.87 109.91 5,177,816 -2.23(-1.99%)
Jan 28, 2020 111.36 112.38 111.02 112.14 5,020,014 +1.52(+1.37%)
Jan 27, 2020 112.68 113.20 110.57 110.63 6,725,922 -3.69(-3.23%)
Jan 24, 2020 118.06 118.62 113.64 114.32 6,401,572 -3.27(-2.78%)
Jan 23, 2020 115.10 117.72 113.55 117.58 9,811,452 +0.80(+0.68%)
Jan 22, 2020 115.63 118.85 115.45 116.78 10,136,926 +2.17(+1.90%)
Jan 21, 2020 114.81 115.78 114.37 114.61 9,855,079 -0.74(-0.64%)
Jan 17, 2020 114.53 115.65 114.25 115.35 6,264,790 +1.35(+1.18%)
Jan 16, 2020 113.86 114.06 113.29 114.00 6,252,129 +0.87(+0.77%)
Jan 15, 2020 114.24 114.24 112.86 113.13 3,873,210 -1.31(-1.15%)
Jan 14, 2020 113.82 115.49 113.71 114.45 5,282,025 +0.63(+0.55%)
Jan 13, 2020 114.36 114.51 113.66 113.82 4,924,567 -0.04(-0.04%)
Jan 10, 2020 115.44 115.44 113.70 113.86 3,692,424 -1.17(-1.01%)
Jan 09, 2020 114.47 115.38 114.07 115.03 4,026,545 +1.38(+1.21%)
Jan 08, 2020 113.28 114.36 113.04 113.65 4,049,644 +0.31(+0.27%)
Jan 07, 2020 113.12 114.65 112.48 113.34 8,202,404 +2.15(+1.93%)
Jan 06, 2020 111.28 111.52 110.27 111.20 4,961,400 -0.78(-0.70%)
Jan 03, 2020 111.64 113.20 111.43 111.98 4,632,314 -1.51(-1.33%)
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.