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

Nxp Semiconductors (NQ: NXPI )

275.47 -7.52 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 141.54 143.80 139.66 142.27 4,648,289 -1.91(-1.33%)
Jun 29, 2022 146.93 147.77 141.26 144.19 3,251,245 -4.04(-2.72%)
Jun 28, 2022 154.07 158.03 147.83 148.22 3,359,762 -4.46(-2.92%)
Jun 27, 2022 155.09 155.09 151.52 152.68 2,603,867 -0.44(-0.29%)
Jun 24, 2022 149.92 154.31 149.43 153.12 15,399,108 +5.58(+3.78%)
Jun 23, 2022 151.73 151.80 145.43 147.54 3,314,998 -3.31(-2.19%)
Jun 22, 2022 149.98 153.50 149.66 150.85 2,709,328 -2.06(-1.35%)
Jun 21, 2022 155.80 156.24 152.16 152.90 2,762,741 +1.21(+0.80%)
Jun 17, 2022 153.17 154.45 150.46 151.69 5,106,121 -0.47(-0.31%)
Jun 16, 2022 157.78 158.34 150.03 152.16 4,155,659 -10.21(-6.29%)
Jun 15, 2022 164.07 165.46 158.68 162.37 2,450,915 +0.62(+0.39%)
Jun 14, 2022 162.09 164.46 159.76 161.75 1,968,941 +0.59(+0.37%)
Jun 13, 2022 165.94 169.19 160.44 161.15 4,077,603 -9.61(-5.63%)
Jun 10, 2022 171.87 174.97 170.29 170.76 3,779,847 -5.40(-3.07%)
Jun 09, 2022 168.81 186.20 168.67 176.17 10,600,011 +6.84(+4.04%)
Jun 08, 2022 173.54 173.66 167.89 169.33 2,520,054 -4.55(-2.62%)
Jun 07, 2022 170.52 174.50 168.40 173.88 2,481,234 +1.74(+1.01%)
Jun 06, 2022 175.95 176.49 169.38 172.14 3,313,888 -2.26(-1.29%)
Jun 03, 2022 176.76 177.05 173.34 174.40 2,416,588 -5.33(-2.96%)
Jun 02, 2022 176.69 179.75 175.34 179.72 2,554,876 +3.22(+1.83%)
Jun 01, 2022 182.73 182.83 173.97 176.50 2,672,807 -4.96(-2.74%)
May 31, 2022 186.46 186.96 180.08 181.47 5,354,110 -5.90(-3.15%)
May 27, 2022 185.59 189.61 185.59 187.37 3,415,704 +3.16(+1.71%)
May 26, 2022 176.85 184.99 175.86 184.21 3,015,207 +7.65(+4.33%)
May 25, 2022 169.15 177.48 168.91 176.56 2,398,602 +5.27(+3.08%)
May 24, 2022 170.32 172.56 167.94 171.29 2,301,054 -1.50(-0.87%)
May 23, 2022 172.55 174.10 169.01 172.79 1,978,129 +0.56(+0.32%)
May 20, 2022 170.94 172.66 166.13 172.24 2,869,548 +4.13(+2.46%)
May 19, 2022 167.42 172.12 165.91 168.11 1,749,216 +0.38(+0.23%)
May 18, 2022 174.60 177.21 166.81 167.72 2,775,569 -9.80(-5.52%)
May 17, 2022 174.08 177.75 173.21 177.53 3,042,318 +8.27(+4.89%)
May 16, 2022 172.18 173.23 168.78 169.25 2,039,112 -4.78(-2.75%)
May 13, 2022 169.17 175.10 167.93 174.03 3,009,555 +7.97(+4.80%)
May 12, 2022 162.48 167.43 161.33 166.07 2,673,853 +2.67(+1.63%)
May 11, 2022 168.24 170.80 163.09 163.40 3,827,168 -7.24(-4.24%)
May 10, 2022 170.25 173.84 165.07 170.64 3,595,722 +5.30(+3.20%)
May 09, 2022 167.28 169.06 164.34 165.34 3,869,207 -4.48(-2.64%)
May 06, 2022 169.26 174.30 166.14 169.82 2,569,708 -0.75(-0.44%)
May 05, 2022 172.74 174.45 168.10 170.57 4,155,650 -7.22(-4.06%)
May 04, 2022 172.76 177.89 166.01 177.79 3,325,958 +7.51(+4.41%)
May 03, 2022 166.16 171.51 164.46 170.29 3,421,226 +1.02(+0.60%)
May 02, 2022 164.73 169.86 162.81 169.26 2,901,691 +5.83(+3.57%)
Apr 29, 2022 166.84 170.32 163.18 163.43 3,030,464 -6.07(-3.58%)
Apr 28, 2022 164.54 171.59 162.87 169.50 3,248,935 +6.21(+3.80%)
Apr 27, 2022 159.37 164.87 158.43 163.30 3,494,207 +2.88(+1.79%)
Apr 26, 2022 162.55 163.49 160.04 160.42 3,523,578 -4.87(-2.94%)
Apr 25, 2022 162.53 165.92 161.62 165.28 2,908,866 +2.00(+1.22%)
Apr 22, 2022 167.12 167.67 162.58 163.29 2,264,369 -3.92(-2.34%)
Apr 21, 2022 173.34 175.21 166.74 167.21 2,453,576 -3.77(-2.20%)
Apr 20, 2022 172.77 177.18 170.57 170.97 2,807,768 +0.13(+0.08%)
Apr 19, 2022 162.79 171.44 162.78 170.84 3,115,460 +5.16(+3.12%)
Apr 18, 2022 162.28 169.00 161.76 165.68 2,235,994 +3.11(+1.91%)
Apr 14, 2022 163.77 164.97 161.41 162.57 2,821,628 -0.99(-0.60%)
Apr 13, 2022 160.19 163.87 158.39 163.55 3,056,145 +4.59(+2.89%)
Apr 12, 2022 162.41 163.02 157.86 158.96 3,282,393 +0.68(+0.43%)
Apr 11, 2022 158.20 160.81 157.55 158.28 3,499,899 -1.89(-1.18%)
Apr 08, 2022 163.07 163.26 158.04 160.18 6,009,217 -5.18(-3.13%)
Apr 07, 2022 164.97 167.89 162.03 165.36 2,108,401 -1.05(-0.63%)
Apr 06, 2022 163.38 169.50 162.36 166.41 3,926,518 -1.00(-0.60%)
Apr 05, 2022 172.51 173.26 165.23 167.42 4,428,485 -7.21(-4.13%)
Apr 04, 2022 173.78 176.68 172.78 174.63 1,928,409 +0.56(+0.32%)
Apr 01, 2022 178.94 178.94 171.32 174.06 2,527,778 -2.93(-1.65%)
Mar 31, 2022 180.21 181.01 176.68 176.99 2,747,239 -2.15(-1.20%)
Mar 30, 2022 184.33 185.89 178.09 179.14 2,010,271 -7.09(-3.81%)
Mar 29, 2022 184.93 187.77 182.38 186.23 2,178,296 +5.09(+2.81%)
Mar 28, 2022 180.15 181.80 175.95 181.14 2,604,257 -1.00(-0.55%)
Mar 25, 2022 183.21 183.46 178.25 182.13 1,849,454 -0.59(-0.32%)
Mar 24, 2022 179.97 183.01 176.20 182.73 2,426,581 +7.16(+4.08%)
Mar 23, 2022 176.96 180.30 175.42 175.56 1,950,566 -3.98(-2.22%)
Mar 22, 2022 181.65 183.79 179.31 179.54 2,927,906 -2.64(-1.45%)
Mar 21, 2022 182.53 184.78 178.38 182.18 1,981,560 -1.83(-0.99%)
Mar 18, 2022 179.31 184.42 176.61 184.01 3,275,243 +2.53(+1.40%)
Mar 17, 2022 178.85 182.00 177.05 181.47 1,556,996 +1.39(+0.77%)
Mar 16, 2022 173.44 180.18 170.39 180.09 2,976,078 +9.45(+5.54%)
Mar 15, 2022 165.30 171.21 165.16 170.64 2,282,854 +6.43(+3.92%)
Mar 14, 2022 170.58 171.79 162.78 164.21 2,630,944 -5.74(-3.38%)
Mar 11, 2022 175.11 176.33 169.57 169.95 2,287,233 -1.85(-1.07%)
Mar 10, 2022 170.59 172.57 167.34 171.79 1,995,438 -2.71(-1.55%)
Mar 09, 2022 174.17 177.28 173.41 174.51 3,265,916 +6.14(+3.65%)
Mar 08, 2022 162.39 176.50 160.60 168.37 4,208,469 +6.83(+4.23%)
Mar 07, 2022 169.21 170.46 161.37 161.53 3,141,717 -6.41(-3.81%)
Mar 04, 2022 173.68 174.39 165.76 167.94 3,352,499 -7.85(-4.47%)
Mar 03, 2022 180.28 180.76 175.17 175.79 2,721,682 -3.47(-1.94%)
Mar 02, 2022 174.19 181.28 173.82 179.26 3,353,514 +6.82(+3.96%)
Mar 01, 2022 180.46 180.82 170.59 172.44 3,149,451 -8.51(-4.70%)
Feb 28, 2022 182.20 183.43 177.72 180.95 2,878,937 -3.88(-2.10%)
Feb 25, 2022 181.30 184.95 178.93 184.83 2,163,078 +2.65(+1.45%)
Feb 24, 2022 170.48 182.48 169.70 182.19 3,370,547 +5.97(+3.39%)
Feb 23, 2022 181.29 185.21 176.10 176.22 2,744,580 -1.99(-1.12%)
Feb 22, 2022 176.25 182.36 175.04 178.21 2,481,343 +0.14(+0.08%)
Feb 18, 2022 178.07 0 -0.50(-0.28%)
Feb 17, 2022 186.93 187.93 178.35 178.56 2,904,319 -11.47(-6.03%)
Feb 16, 2022 186.02 190.96 183.69 190.03 2,068,888 +2.89(+1.55%)
Feb 15, 2022 181.31 187.40 180.08 187.14 2,952,313 +10.87(+6.17%)
Feb 14, 2022 178.78 182.43 175.10 176.27 2,143,331 -1.47(-0.82%)
Feb 11, 2022 190.36 191.28 176.25 177.73 3,928,035 -11.72(-6.18%)
Feb 10, 2022 194.50 199.51 188.57 189.45 2,591,311 -10.19(-5.11%)
Feb 09, 2022 195.58 199.87 190.83 199.64 3,271,895 +6.88(+3.57%)
Feb 08, 2022 187.77 193.49 186.63 192.76 2,421,871 +5.34(+2.85%)
Feb 07, 2022 188.83 192.17 186.60 187.42 2,280,834 -1.14(-0.61%)
Feb 04, 2022 187.47 190.46 181.59 188.56 3,367,868 -0.21(-0.11%)
Feb 03, 2022 196.75 188.26 188.77 4,479,071 -11.43(-5.71%)
Feb 02, 2022 199.52 201.62 195.76 200.20 3,007,952 +2.05(+1.03%)
Feb 01, 2022 198.91 200.81 190.36 198.16 4,270,147 +2.63(+1.34%)
Jan 31, 2022 181.21 195.97 195.53 5,939,610 +15.22(+8.44%)
Jan 28, 2022 177.49 180.39 171.43 180.31 5,199,900 +1.42(+0.79%)
Jan 27, 2022 191.18 191.32 177.40 178.89 3,977,961 -8.57(-4.57%)
Jan 26, 2022 190.78 195.35 184.20 187.46 3,646,210 +2.09(+1.12%)
Jan 25, 2022 187.69 190.22 184.06 185.38 4,048,795 -7.90(-4.09%)
Jan 24, 2022 186.38 193.66 179.00 193.28 3,928,411 +2.97(+1.56%)
Jan 21, 2022 187.81 197.71 187.31 190.31 4,005,250 +0.32(+0.17%)
Jan 20, 2022 197.97 201.56 189.79 189.98 3,029,815 -10.79(-5.38%)
Jan 19, 2022 207.43 209.82 200.61 200.78 1,983,355 -6.16(-2.98%)
Jan 18, 2022 209.39 210.50 206.29 206.93 2,467,163 -7.49(-3.49%)
Jan 14, 2022 214.42 0 +3.27(+1.55%)
Jan 13, 2022 220.80 221.15 209.96 211.16 3,057,851 -6.82(-3.13%)
Jan 12, 2022 218.01 220.24 214.97 217.97 1,327,008 +1.41(+0.65%)
Jan 11, 2022 211.93 216.76 210.11 216.56 1,844,236 +5.43(+2.57%)
Jan 10, 2022 209.44 211.43 204.34 211.13 2,024,115 +0.48(+0.23%)
Jan 07, 2022 217.00 218.90 209.27 210.65 1,849,388 -5.36(-2.48%)
Jan 06, 2022 214.62 217.73 213.30 216.01 2,056,997 +2.27(+1.06%)
Jan 05, 2022 220.57 222.98 213.44 213.74 2,062,654 -7.90(-3.56%)
Jan 04, 2022 221.20 223.57 214.58 221.64 2,063,821 +1.57(+0.71%)
Jan 03, 2022 217.37 222.11 216.79 220.07 1,596,302 +3.27(+1.51%)
Dec 31, 2021 218.10 220.33 216.38 216.79 1,074,867 -0.78(-0.36%)
Dec 30, 2021 219.41 221.38 217.29 217.57 930,953 -1.83(-0.83%)
Dec 29, 2021 219.28 222.11 218.81 219.40 1,173,023 -0.48(-0.22%)
Dec 28, 2021 222.53 223.11 217.55 219.88 1,431,138 -1.67(-0.76%)
Dec 27, 2021 217.62 221.62 216.62 221.55 1,298,468 +5.17(+2.39%)
Dec 23, 2021 215.82 218.13 215.35 216.38 967,141 +0.56(+0.26%)
Dec 22, 2021 212.29 215.94 211.02 215.82 1,111,567 +2.28(+1.07%)
Dec 21, 2021 210.86 213.86 208.48 213.55 1,684,961 +6.40(+3.09%)
Dec 20, 2021 205.10 209.09 204.26 207.15 1,403,833 -1.01(-0.48%)
Dec 17, 2021 205.81 211.81 204.11 208.16 4,908,177 +0.72(+0.35%)
Dec 16, 2021 217.80 218.25 207.15 207.44 3,386,553 -10.88(-4.98%)
Dec 15, 2021 210.66 218.54 208.22 218.32 2,693,912 +8.94(+4.27%)
Dec 14, 2021 208.35 210.94 206.29 209.38 1,772,835 -1.18(-0.56%)
Dec 13, 2021 216.81 216.81 208.91 210.56 2,050,718 -4.43(-2.06%)
Dec 10, 2021 216.98 217.29 211.73 214.99 1,844,964 +1.23(+0.58%)
Dec 09, 2021 213.94 216.98 213.37 213.76 2,096,988 -2.78(-1.28%)
Dec 08, 2021 217.41 218.16 209.89 216.54 4,086,846 -10.26(-4.53%)
Dec 07, 2021 217.39 227.76 216.45 226.80 3,090,543 +13.88(+6.52%)
Dec 06, 2021 216.26 216.75 206.42 212.92 2,342,200 -2.70(-1.25%)
Dec 03, 2021 213.60 216.88 210.34 215.62 2,890,179 +4.17(+1.97%)
Dec 02, 2021 209.11 212.18 207.13 211.45 2,037,716 -0.26(-0.12%)
Dec 01, 2021 215.82 222.79 211.43 211.71 3,394,392 -0.34(-0.16%)
Nov 30, 2021 211.42 216.28 207.24 212.05 5,415,876 -0.55(-0.26%)
Nov 29, 2021 205.77 212.90 201.69 212.60 2,541,190 +10.91(+5.41%)
Nov 26, 2021 202.33 206.54 199.60 201.69 1,871,286 -8.15(-3.88%)
Nov 24, 2021 205.63 210.01 203.47 209.84 1,718,277 +1.81(+0.87%)
Nov 23, 2021 210.20 212.74 204.65 208.02 2,180,453 -2.61(-1.24%)
Nov 22, 2021 211.05 214.23 208.32 210.63 2,997,840 +0.58(+0.28%)
Nov 19, 2021 209.41 210.57 208.51 210.05 2,237,588 +0.65(+0.31%)
Nov 18, 2021 207.68 209.35 208.33 209.41 2,627,263 +2.63(+1.27%)
Nov 17, 2021 208.16 208.16 204.75 206.78 1,447,119 -1.38(-0.66%)
Nov 16, 2021 204.30 208.83 203.54 208.16 1,549,598 +3.40(+1.66%)
Nov 15, 2021 209.81 209.81 204.29 204.76 2,110,062 -2.03(-0.98%)
Nov 12, 2021 208.46 209.37 203.55 206.79 2,979,928 -1.21(-0.58%)
Nov 11, 2021 211.95 212.03 203.30 208.00 4,880,834 +0.09(+0.05%)
Nov 10, 2021 207.40 207.91 2,382,779 -1.95(-0.93%)
Nov 09, 2021 211.93 212.07 207.28 209.85 1,711,469 -1.93(-0.91%)
Nov 08, 2021 212.33 215.98 210.05 211.78 4,033,913 -1.11(-0.52%)
Nov 05, 2021 208.86 213.40 208.81 212.89 2,987,248 +4.74(+2.28%)
Nov 04, 2021 205.05 208.32 204.11 208.16 2,450,480 +3.30(+1.61%)
Nov 03, 2021 196.98 206.13 196.25 204.85 3,559,079 +8.75(+4.46%)
Nov 02, 2021 195.11 197.91 192.89 196.10 3,150,935 +1.36(+0.70%)
Nov 01, 2021 192.36 196.12 193.22 194.74 3,598,252 +4.05(+2.13%)
Oct 29, 2021 187.72 191.59 187.23 190.69 1,690,464 +0.91(+0.48%)
Oct 28, 2021 184.50 189.78 2,033,985 +7.11(+3.89%)
Oct 27, 2021 183.91 185.29 181.17 182.66 3,036,243 -3.55(-1.91%)
Oct 26, 2021 190.90 186.22 2,851,400 -3.93(-2.07%)
Oct 25, 2021 190.50 191.89 189.66 190.15 1,464,552 +0.34(+0.18%)
Oct 22, 2021 191.37 193.13 189.76 189.80 1,927,071 -1.25(-0.66%)
Oct 21, 2021 186.36 191.31 186.07 191.06 1,778,745 +3.54(+1.89%)
Oct 20, 2021 186.60 189.67 184.92 187.52 2,212,457 +0.54(+0.29%)
Oct 19, 2021 183.06 187.15 181.82 186.97 2,212,506 +4.45(+2.44%)
Oct 18, 2021 178.68 182.58 177.67 182.52 2,136,432 +2.33(+1.29%)
Oct 15, 2021 180.75 182.02 179.52 180.20 1,867,043 +0.67(+0.38%)
Oct 14, 2021 177.53 180.32 177.30 179.52 2,825,462 +5.70(+3.28%)
Oct 13, 2021 175.08 176.79 173.17 173.83 2,914,692 -0.09(-0.05%)
Oct 12, 2021 177.67 178.24 173.10 173.91 3,182,163 -2.61(-1.48%)
Oct 11, 2021 179.75 181.48 176.33 176.52 2,257,168 -4.15(-2.30%)
Oct 08, 2021 184.66 184.81 180.37 180.67 1,468,749 -3.36(-1.83%)
Oct 07, 2021 183.71 187.37 183.71 184.03 1,595,321 +2.80(+1.55%)
Oct 06, 2021 179.11 182.22 178.87 181.23 1,945,964 -0.69(-0.38%)
Oct 05, 2021 181.03 183.78 179.12 181.92 2,366,214 +2.54(+1.42%)
Oct 04, 2021 183.90 184.12 178.39 179.38 2,687,720 -3.74(-2.04%)
Oct 01, 2021 186.39 187.29 181.33 183.12 3,561,971 -2.83(-1.52%)
Sep 30, 2021 190.41 191.28 185.80 185.95 2,470,994 -2.73(-1.45%)
Sep 29, 2021 192.63 193.47 187.84 188.68 2,081,858 -7.06(-3.61%)
Sep 28, 2021 201.88 203.16 195.52 195.75 2,318,162 -9.97(-4.85%)
Sep 27, 2021 203.35 207.09 201.95 205.72 1,126,874 +0.02(+0.01%)
Sep 24, 2021 204.12 206.98 203.19 205.70 1,155,395 +0.30(+0.15%)
Sep 23, 2021 203.30 207.03 202.22 205.39 1,507,062 +3.10(+1.53%)
Sep 22, 2021 197.28 202.47 196.62 202.29 1,827,183 +6.67(+3.41%)
Sep 21, 2021 194.29 197.25 192.73 195.62 1,605,608 +3.11(+1.62%)
Sep 20, 2021 194.53 194.62 188.86 192.51 3,117,364 -6.22(-3.13%)
Sep 17, 2021 200.91 201.44 197.38 198.73 5,138,007 -3.51(-1.74%)
Sep 16, 2021 200.34 202.89 198.21 202.24 1,583,072 +0.66(+0.32%)
Sep 15, 2021 201.90 201.93 199.33 201.59 1,490,267 +0.82(+0.41%)
Sep 14, 2021 205.16 205.37 200.46 200.77 1,480,292 -2.59(-1.27%)
Sep 13, 2021 203.04 204.77 200.43 203.36 1,496,033 +2.51(+1.25%)
Sep 10, 2021 201.62 205.00 200.74 200.85 1,940,528 +1.57(+0.79%)
Sep 09, 2021 198.68 200.65 197.90 199.28 2,585,419 +2.22(+1.12%)
Sep 08, 2021 200.68 201.44 196.24 197.06 1,838,561 -4.49(-2.23%)
Sep 07, 2021 202.11 202.15 200.13 201.55 1,924,681 -0.12(-0.06%)
Sep 03, 2021 201.77 203.94 201.02 201.67 1,915,654 +1.02(+0.51%)
Sep 02, 2021 201.61 201.90 199.51 200.65 1,960,350 +0.39(+0.19%)
Sep 01, 2021 204.00 204.39 200.21 200.26 2,694,942 -3.44(-1.69%)
Aug 31, 2021 210.44 210.44 198.65 203.70 5,445,729 -11.84(-5.50%)
Aug 30, 2021 215.26 216.57 213.56 215.54 1,219,067 +1.07(+0.50%)
Aug 27, 2021 210.93 214.82 210.19 214.47 1,844,221 +4.04(+1.92%)
Aug 26, 2021 205.70 211.51 204.17 210.43 2,462,110 +4.21(+2.04%)
Aug 25, 2021 204.52 207.44 203.85 206.22 2,016,264 +3.10(+1.52%)
Aug 24, 2021 201.00 203.63 200.57 203.12 1,782,820 +3.68(+1.85%)
Aug 23, 2021 195.38 200.08 195.38 199.44 1,836,815 +5.33(+2.75%)
Aug 20, 2021 191.93 194.32 191.60 194.11 1,399,845 +1.88(+0.98%)
Aug 19, 2021 190.08 192.61 189.00 192.23 2,504,131 -0.76(-0.39%)
Aug 18, 2021 195.53 197.01 192.78 192.99 1,622,915 -2.54(-1.30%)
Aug 17, 2021 200.05 200.05 193.73 195.53 2,408,899 -6.31(-3.12%)
Aug 16, 2021 201.66 203.20 200.72 201.83 1,629,952 -1.99(-0.98%)
Aug 13, 2021 202.76 205.30 202.17 203.82 1,501,224 +0.69(+0.34%)
Aug 12, 2021 204.95 205.69 202.04 203.13 2,539,844 -3.68(-1.78%)
Aug 11, 2021 206.10 207.17 202.73 206.81 1,558,222 +1.10(+0.53%)
Aug 10, 2021 205.19 206.44 202.81 205.72 1,652,516 +0.14(+0.07%)
Aug 09, 2021 203.69 206.57 201.61 205.57 2,267,822 +3.18(+1.57%)
Aug 06, 2021 200.44 202.93 200.44 202.39 1,330,641 +0.81(+0.40%)
Aug 05, 2021 201.99 203.46 199.89 201.59 1,877,649 +0.49(+0.24%)
Aug 04, 2021 199.91 202.95 198.50 201.09 1,920,067 +1.75(+0.88%)
Aug 03, 2021 198.94 199.78 192.25 199.34 2,199,157 +1.47(+0.74%)
Aug 02, 2021 199.03 204.42 197.48 197.88 3,572,686 +2.45(+1.26%)
Jul 30, 2021 191.59 195.69 191.28 195.42 1,727,528 +2.01(+1.04%)
Jul 29, 2021 191.04 193.94 190.34 193.42 1,764,878 +5.39(+2.87%)
Jul 28, 2021 184.79 189.47 184.79 188.03 1,851,272 +4.04(+2.20%)
Jul 27, 2021 186.09 186.49 180.55 183.99 2,138,192 -3.65(-1.94%)
Jul 26, 2021 185.59 188.15 185.33 187.63 1,621,977 +1.71(+0.92%)
Jul 23, 2021 185.29 186.47 183.49 185.92 2,041,879 +1.93(+1.05%)
Jul 22, 2021 186.38 186.38 182.03 183.99 2,034,470 -4.08(-2.17%)
Jul 21, 2021 182.75 188.12 182.75 188.07 2,006,779 +5.03(+2.75%)
Jul 20, 2021 179.04 184.66 177.86 183.04 1,897,952 +4.44(+2.49%)
Jul 19, 2021 177.35 179.31 175.09 178.60 2,738,227 -1.41(-0.78%)
Jul 16, 2021 185.01 186.79 179.47 180.01 2,473,920 -4.07(-2.21%)
Jul 15, 2021 186.77 188.96 182.56 184.08 4,180,062 -8.74(-4.53%)
Jul 14, 2021 195.58 197.66 191.80 192.82 1,703,439 -0.34(-0.18%)
Jul 13, 2021 192.89 193.95 192.10 193.16 1,804,331 -0.39(-0.20%)
Jul 12, 2021 191.65 193.62 190.06 193.55 2,207,677 +3.84(+2.03%)
Jul 09, 2021 185.68 190.56 184.45 189.70 1,462,342 +4.13(+2.22%)
Jul 08, 2021 183.28 186.66 181.56 185.58 2,038,831 -2.23(-1.19%)
Jul 07, 2021 192.21 192.66 187.28 187.81 2,195,890 -3.21(-1.68%)
Jul 06, 2021 191.96 193.08 189.23 191.02 2,255,780 -0.94(-0.49%)
Jul 02, 2021 192.39 193.10 190.26 191.96 1,264,438 +0.82(+0.43%)
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.