Skip to main content

Texas Instruments (NQ: TXN )

174.29 +1.42 (+0.82%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 178.29 180.50 177.41 180.21 4,947,428 +1.72(+0.96%)
Mar 30, 2023 176.33 178.74 176.19 178.50 5,713,796 +3.10(+1.77%)
Mar 29, 2023 173.84 176.21 173.38 175.40 5,395,170 +3.44(+2.00%)
Mar 28, 2023 170.87 172.06 168.82 171.96 4,192,265 +0.44(+0.25%)
Mar 27, 2023 174.03 174.21 170.91 171.52 4,603,371 -2.39(-1.38%)
Mar 24, 2023 174.23 174.87 172.12 173.92 5,517,384 -0.75(-0.43%)
Mar 23, 2023 172.59 176.22 171.82 174.66 5,246,789 +3.84(+2.25%)
Mar 22, 2023 171.84 175.82 170.77 170.83 4,890,381 -2.03(-1.17%)
Mar 21, 2023 173.60 175.03 170.75 172.85 4,352,969 -0.73(-0.42%)
Mar 20, 2023 170.40 174.26 170.05 173.58 5,124,254 +3.34(+1.96%)
Mar 17, 2023 172.34 173.51 169.17 170.24 13,380,283 -1.38(-0.80%)
Mar 16, 2023 168.06 172.14 167.41 171.61 5,190,241 +2.66(+1.57%)
Mar 15, 2023 168.80 169.67 166.52 168.96 5,076,534 -1.30(-0.76%)
Mar 14, 2023 170.47 170.71 167.44 170.25 5,196,776 +1.78(+1.06%)
Mar 13, 2023 164.88 170.35 164.62 168.47 5,628,861 +2.18(+1.31%)
Mar 10, 2023 169.55 169.81 165.65 166.29 6,120,404 -1.74(-1.04%)
Mar 09, 2023 170.87 172.37 167.59 168.04 4,800,759 -2.69(-1.58%)
Mar 08, 2023 168.19 170.87 167.65 170.73 3,927,807 +4.03(+2.42%)
Mar 07, 2023 167.39 168.58 165.82 166.70 3,967,703 -0.96(-0.57%)
Mar 06, 2023 169.83 171.00 167.41 167.66 4,221,352 -2.55(-1.50%)
Mar 03, 2023 169.55 170.47 167.12 170.21 4,520,152 +1.55(+0.92%)
Mar 02, 2023 165.80 169.47 164.81 168.66 4,712,541 +1.85(+1.11%)
Mar 01, 2023 165.71 167.06 164.52 166.81 4,797,410 +0.70(+0.42%)
Feb 28, 2023 164.65 167.19 164.08 166.11 3,791,954 +0.69(+0.42%)
Feb 27, 2023 166.05 166.66 165.07 165.42 3,416,551 +1.55(+0.95%)
Feb 24, 2023 164.07 164.83 162.57 163.87 4,250,762 -2.60(-1.56%)
Feb 23, 2023 167.37 167.63 163.24 166.47 5,095,399 +1.96(+1.19%)
Feb 22, 2023 165.69 166.58 163.50 164.51 4,724,350 -0.93(-0.56%)
Feb 21, 2023 168.14 169.46 165.27 165.44 7,256,412 -4.42(-2.60%)
Feb 17, 2023 169.72 171.57 169.06 169.86 4,191,441 -0.74(-0.43%)
Feb 16, 2023 171.40 172.76 169.95 170.59 4,347,204 -2.34(-1.36%)
Feb 15, 2023 169.38 173.14 169.32 172.94 4,004,451 +2.09(+1.23%)
Feb 14, 2023 169.70 172.11 167.97 170.84 4,444,560 -0.36(-0.21%)
Feb 13, 2023 171.02 172.26 170.21 171.20 3,552,904 +0.89(+0.52%)
Feb 10, 2023 168.44 170.65 167.72 170.31 5,642,186 +0.78(+0.46%)
Feb 09, 2023 173.63 174.88 169.13 169.54 5,749,910 -1.46(-0.86%)
Feb 08, 2023 176.12 176.90 170.97 171.00 5,839,597 -6.77(-3.81%)
Feb 07, 2023 175.43 178.53 173.78 177.77 4,958,149 +2.41(+1.38%)
Feb 06, 2023 174.88 176.89 173.85 175.36 4,526,763 -1.25(-0.71%)
Feb 03, 2023 176.03 179.47 175.93 176.61 5,916,557 -2.35(-1.32%)
Feb 02, 2023 178.14 179.67 170.27 178.96 12,039,575 +2.54(+1.44%)
Feb 01, 2023 171.49 177.97 171.25 176.43 8,082,462 +4.74(+2.76%)
Jan 31, 2023 167.77 171.78 167.59 171.69 6,040,630 +3.95(+2.36%)
Jan 30, 2023 166.97 169.72 166.84 167.74 5,211,339 -0.84(-0.50%)
Jan 27, 2023 165.97 170.57 165.34 168.58 6,315,034 +1.10(+0.65%)
Jan 26, 2023 168.61 168.61 165.26 167.48 6,534,986 -0.91(-0.54%)
Jan 25, 2023 169.91 171.44 164.98 168.39 6,985,963 -1.92(-1.13%)
Jan 24, 2023 170.03 171.73 168.67 170.31 5,537,440 -1.09(-0.63%)
Jan 23, 2023 167.05 172.21 166.00 171.40 8,156,281 +4.97(+2.99%)
Jan 20, 2023 165.88 166.99 163.30 166.42 7,869,134 +1.99(+1.21%)
Jan 19, 2023 166.79 167.12 163.17 164.43 6,231,264 -2.72(-1.63%)
Jan 18, 2023 169.66 170.58 166.99 167.15 6,106,404 -1.58(-0.94%)
Jan 17, 2023 172.00 172.98 168.64 168.73 5,882,789 -3.47(-2.02%)
Jan 13, 2023 170.34 172.30 169.52 172.21 3,884,373 +0.85(+0.49%)
Jan 12, 2023 172.89 174.28 170.26 171.36 4,495,812 -0.71(-0.41%)
Jan 11, 2023 171.44 172.24 170.20 172.07 5,294,269 +0.45(+0.26%)
Jan 10, 2023 169.91 172.79 169.14 171.62 4,436,364 +1.66(+0.97%)
Jan 09, 2023 170.41 173.52 169.62 169.96 5,964,693 +1.39(+0.83%)
Jan 06, 2023 163.17 169.46 161.06 168.57 6,991,783 +7.98(+4.97%)
Jan 05, 2023 161.41 163.58 159.53 160.58 7,148,566 -2.16(-1.32%)
Jan 04, 2023 159.01 163.24 159.01 162.74 6,532,394 +5.73(+3.65%)
Jan 03, 2023 160.86 161.28 156.41 157.00 4,463,896 -1.96(-1.23%)
Dec 30, 2022 157.47 159.10 156.04 158.97 3,377,491 +0.22(+0.14%)
Dec 29, 2022 157.05 159.73 156.63 158.75 4,242,590 +3.69(+2.38%)
Dec 28, 2022 157.39 158.88 154.72 155.06 3,116,605 -2.49(-1.58%)
Dec 27, 2022 157.44 158.33 155.81 157.55 3,676,352 -0.58(-0.36%)
Dec 23, 2022 156.83 158.53 156.11 158.13 2,699,629 -0.31(-0.19%)
Dec 22, 2022 159.76 160.19 155.35 158.44 7,473,861 -3.88(-2.39%)
Dec 21, 2022 160.65 162.49 160.17 162.32 3,775,049 +2.54(+1.59%)
Dec 20, 2022 160.32 161.40 159.42 159.78 3,924,085 -1.46(-0.91%)
Dec 19, 2022 163.18 163.41 159.74 161.24 4,685,193 -1.87(-1.14%)
Dec 16, 2022 162.57 163.59 161.11 163.10 10,835,565 -0.44(-0.27%)
Dec 15, 2022 166.93 167.88 162.66 163.55 6,258,350 -5.59(-3.30%)
Dec 14, 2022 170.04 172.97 167.52 169.14 5,315,592 -1.62(-0.95%)
Dec 13, 2022 175.21 176.13 169.18 170.75 7,228,067 +0.02(+0.01%)
Dec 12, 2022 167.49 170.82 166.34 170.73 5,557,955 +3.10(+1.85%)
Dec 09, 2022 169.27 169.87 167.50 167.63 4,123,580 -2.02(-1.19%)
Dec 08, 2022 167.15 169.81 166.28 169.66 4,056,903 +2.51(+1.50%)
Dec 07, 2022 165.97 168.38 165.70 167.15 3,370,669 -0.57(-0.34%)
Dec 06, 2022 171.37 171.39 166.60 167.71 4,592,511 -2.93(-1.72%)
Dec 05, 2022 170.02 171.85 168.67 170.65 5,067,941 -0.26(-0.15%)
Dec 02, 2022 168.48 171.22 166.88 170.91 3,973,992 +0.15(+0.09%)
Dec 01, 2022 173.20 173.66 169.51 170.75 5,696,107 -2.85(-1.64%)
Nov 30, 2022 166.78 173.65 164.47 173.60 10,166,053 +7.20(+4.32%)
Nov 29, 2022 167.04 167.73 164.80 166.40 3,256,681 -0.02(-0.01%)
Nov 28, 2022 169.03 169.34 165.82 166.42 5,570,576 -3.92(-2.30%)
Nov 25, 2022 172.44 172.47 170.30 170.34 1,649,046 -1.84(-1.07%)
Nov 23, 2022 170.27 172.94 169.79 172.18 4,094,729 +1.69(+0.99%)
Nov 22, 2022 168.19 170.57 165.80 170.48 4,858,154 +4.64(+2.80%)
Nov 21, 2022 167.79 168.03 165.72 165.85 4,888,523 -2.67(-1.59%)
Nov 18, 2022 169.70 170.08 167.42 168.52 5,691,332 -0.17(-0.10%)
Nov 17, 2022 164.19 168.76 164.14 168.69 5,550,864 +1.83(+1.10%)
Nov 16, 2022 169.71 169.71 166.47 166.87 7,967,742 -3.95(-2.31%)
Nov 15, 2022 175.13 175.68 170.08 170.82 6,860,709 +0.13(+0.07%)
Nov 14, 2022 172.19 174.24 170.51 170.69 5,669,684 -1.97(-1.14%)
Nov 11, 2022 168.40 173.92 166.81 172.67 7,185,128 +4.62(+2.75%)
Nov 10, 2022 165.56 168.53 162.46 168.05 10,289,012 +9.33(+5.88%)
Nov 09, 2022 160.06 161.36 158.63 158.72 4,989,546 -3.00(-1.86%)
Nov 08, 2022 161.07 163.38 159.46 161.72 5,310,667 +2.33(+1.46%)
Nov 07, 2022 157.58 159.97 155.41 159.39 5,123,009 +2.88(+1.84%)
Nov 04, 2022 155.47 156.51 152.40 156.51 6,954,555 +5.94(+3.95%)
Nov 03, 2022 150.44 152.58 149.43 150.57 4,734,904 -1.90(-1.24%)
Nov 02, 2022 157.05 152.26 152.47 7,197,575 -4.24(-2.71%)
Nov 01, 2022 156.07 157.22 154.46 156.71 5,168,844 +2.18(+1.41%)
Oct 31, 2022 154.30 155.41 153.21 154.52 6,548,772 -0.70(-0.45%)
Oct 28, 2022 149.95 155.54 149.58 155.23 7,043,908 +5.62(+3.76%)
Oct 27, 2022 152.51 152.64 148.34 149.61 7,386,976 -1.06(-0.70%)
Oct 26, 2022 145.61 153.80 144.43 150.67 13,591,233 -4.09(-2.65%)
Oct 25, 2022 154.24 157.34 153.84 154.76 9,015,438 +0.49(+0.32%)
Oct 24, 2022 152.90 154.60 151.45 154.28 5,729,058 +1.84(+1.21%)
Oct 21, 2022 148.32 152.73 146.92 152.43 8,084,765 +5.73(+3.90%)
Oct 20, 2022 146.87 149.63 145.46 146.71 6,817,416 +1.02(+0.70%)
Oct 19, 2022 143.76 146.04 143.02 145.69 5,302,018 +1.09(+0.75%)
Oct 18, 2022 148.01 148.82 142.72 144.60 5,098,281 +0.50(+0.34%)
Oct 17, 2022 145.06 145.54 142.70 144.10 6,219,590 +2.53(+1.79%)
Oct 14, 2022 148.79 148.97 141.33 141.57 7,828,015 -5.73(-3.89%)
Oct 13, 2022 140.88 149.64 139.31 147.30 8,296,450 +2.66(+1.84%)
Oct 12, 2022 146.36 146.78 144.56 144.63 4,742,571 -1.81(-1.24%)
Oct 11, 2022 147.56 148.25 144.49 146.45 9,981,961 -3.19(-2.13%)
Oct 10, 2022 152.27 152.33 147.11 149.64 6,887,903 -2.38(-1.56%)
Oct 07, 2022 156.54 157.53 151.37 152.01 8,703,579 -6.93(-4.36%)
Oct 06, 2022 160.12 161.43 158.21 158.94 4,369,759 -1.20(-0.75%)
Oct 05, 2022 156.82 161.51 156.01 160.14 5,513,886 +2.53(+1.60%)
Oct 04, 2022 155.61 158.18 155.17 157.62 7,578,967 +5.07(+3.32%)
Oct 03, 2022 150.23 153.31 148.96 152.55 6,986,966 +4.82(+3.26%)
Sep 30, 2022 150.05 151.56 147.62 147.73 6,365,171 -3.49(-2.31%)
Sep 29, 2022 153.48 154.04 149.00 151.22 7,019,211 -4.15(-2.67%)
Sep 28, 2022 154.15 156.17 152.15 155.37 5,114,864 +1.99(+1.30%)
Sep 27, 2022 154.83 155.97 152.03 153.38 4,465,654 +0.24(+0.16%)
Sep 26, 2022 154.28 155.75 152.70 153.14 4,825,983 -0.79(-0.51%)
Sep 23, 2022 153.86 154.47 151.08 153.93 7,267,686 -1.27(-0.82%)
Sep 22, 2022 155.17 157.05 153.86 155.20 5,968,533 -0.65(-0.42%)
Sep 21, 2022 158.93 162.48 155.74 155.85 6,956,564 -2.63(-1.66%)
Sep 20, 2022 157.86 159.28 157.38 158.48 5,469,776 -0.18(-0.11%)
Sep 19, 2022 156.12 159.03 156.06 158.66 5,164,908 +0.94(+0.60%)
Sep 16, 2022 155.55 158.36 154.18 157.72 14,059,249 +2.47(+1.59%)
Sep 15, 2022 156.73 158.12 154.34 155.25 6,397,158 -2.47(-1.57%)
Sep 14, 2022 156.74 158.74 155.62 157.72 5,029,740 +2.49(+1.60%)
Sep 13, 2022 158.50 159.71 154.61 155.23 8,307,731 -7.57(-4.65%)
Sep 12, 2022 163.44 163.69 161.49 162.80 5,466,196 -0.15(-0.09%)
Sep 09, 2022 161.70 164.08 161.63 162.95 5,444,629 +2.22(+1.38%)
Sep 08, 2022 157.70 160.85 156.39 160.73 5,735,097 +2.47(+1.56%)
Sep 07, 2022 156.20 159.81 156.02 158.25 5,587,294 +2.60(+1.67%)
Sep 06, 2022 155.67 158.23 154.46 155.66 5,298,832 +0.09(+0.06%)
Sep 02, 2022 160.34 161.08 154.97 155.56 4,687,077 -3.02(-1.90%)
Sep 01, 2022 155.90 158.88 154.79 158.58 5,861,223 +0.91(+0.58%)
Aug 31, 2022 159.26 159.94 156.54 157.67 6,798,856 -1.46(-0.92%)
Aug 30, 2022 160.54 161.15 157.24 159.13 5,598,631 -1.15(-0.72%)
Aug 29, 2022 162.19 162.73 160.11 160.28 4,842,975 -1.48(-0.91%)
Aug 26, 2022 169.40 169.81 161.70 161.76 6,898,462 -7.46(-4.41%)
Aug 25, 2022 165.73 169.41 165.34 169.22 4,557,393 +4.89(+2.97%)
Aug 24, 2022 163.59 164.72 162.96 164.33 3,182,496 -0.31(-0.19%)
Aug 23, 2022 162.57 165.96 162.51 164.65 3,717,425 +1.03(+0.63%)
Aug 22, 2022 167.46 167.46 163.30 163.62 5,154,269 -4.78(-2.84%)
Aug 19, 2022 168.89 169.38 167.13 168.40 4,787,964 -1.92(-1.13%)
Aug 18, 2022 168.74 172.10 167.78 170.32 4,600,340 +1.67(+0.99%)
Aug 17, 2022 172.37 172.69 166.90 168.65 7,196,163 -6.35(-3.63%)
Aug 16, 2022 176.37 176.56 174.08 174.99 4,756,973 -1.95(-1.10%)
Aug 15, 2022 176.44 177.18 174.61 176.94 3,000,218 +0.02(+0.01%)
Aug 12, 2022 174.82 177.50 174.69 176.92 4,360,215 +3.17(+1.82%)
Aug 11, 2022 175.06 177.20 173.37 173.75 4,042,662 -1.01(-0.58%)
Aug 10, 2022 173.17 175.08 171.21 174.76 4,476,872 +5.16(+3.04%)
Aug 09, 2022 171.73 171.98 168.06 169.60 5,560,015 -4.86(-2.78%)
Aug 08, 2022 174.17 176.04 172.87 174.46 3,800,731 -1.43(-0.81%)
Aug 05, 2022 173.72 176.24 173.29 175.89 3,873,738 -0.58(-0.33%)
Aug 04, 2022 175.38 177.50 174.86 176.47 4,750,652 +1.38(+0.79%)
Aug 03, 2022 169.89 175.73 169.75 175.09 6,497,807 +5.96(+3.52%)
Aug 02, 2022 169.40 171.72 168.40 169.13 4,654,909 -1.51(-0.88%)
Aug 01, 2022 169.82 170.94 168.69 170.64 5,094,887 -0.14(-0.08%)
Jul 29, 2022 166.47 171.09 166.12 170.78 6,946,618 +4.15(+2.49%)
Jul 28, 2022 163.00 166.71 160.79 166.63 6,822,202 +3.99(+2.45%)
Jul 27, 2022 158.13 163.07 156.98 162.64 12,261,270 +10.14(+6.65%)
Jul 26, 2022 155.66 155.66 152.27 152.50 6,408,603 -2.24(-1.45%)
Jul 25, 2022 155.30 155.36 152.91 154.74 4,433,691 -0.66(-0.43%)
Jul 22, 2022 159.01 159.01 154.42 155.40 5,562,623 -2.50(-1.59%)
Jul 21, 2022 157.37 158.17 155.19 157.90 5,765,838 +1.15(+0.73%)
Jul 20, 2022 155.39 158.45 154.11 156.75 6,211,403 +0.65(+0.42%)
Jul 19, 2022 152.99 157.09 152.32 156.10 5,683,245 +4.71(+3.11%)
Jul 18, 2022 153.33 154.21 150.77 151.39 4,311,967 -0.82(-0.54%)
Jul 15, 2022 150.94 152.37 149.46 152.21 7,874,593 +2.55(+1.70%)
Jul 14, 2022 146.13 150.13 145.03 149.66 5,019,165 +3.38(+2.31%)
Jul 13, 2022 144.08 147.16 143.80 146.29 3,961,039 -0.16(-0.11%)
Jul 12, 2022 147.88 148.34 145.73 146.45 4,308,564 +0.85(+0.59%)
Jul 11, 2022 146.13 146.98 144.70 145.59 4,279,867 -1.87(-1.27%)
Jul 08, 2022 144.82 147.77 144.26 147.46 3,657,369 +0.80(+0.54%)
Jul 07, 2022 145.22 147.34 145.22 146.67 5,452,273 +3.68(+2.57%)
Jul 06, 2022 142.22 144.15 140.67 142.99 5,524,804 +1.62(+1.15%)
Jul 05, 2022 138.17 141.93 136.97 141.37 8,950,693 +0.53(+0.38%)
Jul 01, 2022 142.55 144.38 139.39 140.84 9,226,084 -4.84(-3.33%)
Jun 30, 2022 144.58 147.03 143.06 145.68 7,182,763 +0.83(+0.57%)
Jun 29, 2022 144.53 145.34 143.11 144.85 4,586,202 -1.31(-0.90%)
Jun 28, 2022 148.61 150.74 146.09 146.16 4,944,025 -1.38(-0.94%)
Jun 27, 2022 148.85 149.44 147.08 147.55 6,077,625 -0.31(-0.21%)
Jun 24, 2022 145.07 148.03 144.58 147.86 6,777,421 +4.56(+3.18%)
Jun 23, 2022 144.90 145.26 141.51 143.30 4,554,339 -1.38(-0.96%)
Jun 22, 2022 144.08 145.96 143.32 144.69 4,475,060 -0.81(-0.56%)
Jun 21, 2022 143.94 146.56 143.86 145.50 6,628,412 +3.09(+2.17%)
Jun 17, 2022 143.96 145.26 141.37 142.41 11,882,232 -1.11(-0.77%)
Jun 16, 2022 143.66 144.65 142.41 143.52 7,218,091 -4.31(-2.92%)
Jun 15, 2022 147.64 149.72 145.37 147.83 5,739,833 +1.74(+1.19%)
Jun 14, 2022 147.10 147.85 145.10 146.09 5,033,631 +0.52(+0.36%)
Jun 13, 2022 146.87 148.79 145.20 145.57 8,189,875 -4.03(-2.69%)
Jun 10, 2022 150.90 152.11 149.50 149.60 6,867,223 -3.60(-2.35%)
Jun 09, 2022 156.45 158.08 153.09 153.20 5,646,165 -3.59(-2.29%)
Jun 08, 2022 160.94 160.94 156.22 156.79 5,392,486 -4.25(-2.64%)
Jun 07, 2022 157.50 161.26 156.67 161.04 4,657,778 +1.98(+1.25%)
Jun 06, 2022 164.64 165.22 158.70 159.06 5,910,099 -4.33(-2.65%)
Jun 03, 2022 165.80 166.39 163.07 163.39 4,731,130 -4.16(-2.48%)
Jun 02, 2022 164.97 167.62 163.45 167.55 6,877,975 +2.18(+1.32%)
Jun 01, 2022 168.30 168.38 163.74 165.37 4,941,489 -2.22(-1.32%)
May 31, 2022 167.57 169.04 164.79 167.59 9,895,740 -1.15(-0.68%)
May 27, 2022 166.42 169.10 166.42 168.74 6,178,488 +3.64(+2.21%)
May 26, 2022 161.49 165.76 160.51 165.10 4,784,853 +3.91(+2.42%)
May 25, 2022 159.37 162.11 158.35 161.19 4,969,886 +2.04(+1.28%)
May 24, 2022 159.56 160.69 157.74 159.15 5,401,869 -1.96(-1.22%)
May 23, 2022 161.44 162.03 159.50 161.12 5,678,315 +0.11(+0.07%)
May 20, 2022 159.85 161.46 155.69 161.00 6,621,409 +2.08(+1.31%)
May 19, 2022 161.05 161.88 158.49 158.93 5,694,978 -2.54(-1.57%)
May 18, 2022 164.41 165.84 160.88 161.47 6,061,490 -4.44(-2.68%)
May 17, 2022 163.17 166.03 162.43 165.90 6,183,586 +6.14(+3.85%)
May 16, 2022 159.35 161.31 158.18 159.76 3,848,522 -1.18(-0.73%)
May 13, 2022 159.68 161.83 158.89 160.94 5,621,461 +3.64(+2.31%)
May 12, 2022 155.39 157.82 154.23 157.29 6,260,888 +1.15(+0.74%)
May 11, 2022 158.08 161.50 155.72 156.15 6,214,710 -3.37(-2.11%)
May 10, 2022 159.65 161.98 157.67 159.51 7,418,030 +3.10(+1.98%)
May 09, 2022 157.49 159.72 155.59 156.41 8,376,879 -2.35(-1.48%)
May 06, 2022 159.13 161.26 157.14 158.76 6,038,201 -1.59(-0.99%)
May 05, 2022 164.24 164.78 158.82 160.36 8,219,396 -5.60(-3.38%)
May 04, 2022 163.09 166.56 157.58 165.96 10,947,489 +3.47(+2.14%)
May 03, 2022 163.75 164.60 161.98 162.49 5,774,874 -1.38(-0.84%)
May 02, 2022 160.61 163.97 158.28 163.86 6,213,675 +3.53(+2.20%)
Apr 29, 2022 163.90 165.77 160.03 160.33 7,132,721 -5.27(-3.18%)
Apr 28, 2022 160.15 166.57 160.08 165.60 8,743,770 +6.08(+3.81%)
Apr 27, 2022 151.19 161.90 151.15 159.52 13,348,192 +0.90(+0.56%)
Apr 26, 2022 161.44 162.44 158.56 158.62 10,180,571 -5.15(-3.15%)
Apr 25, 2022 162.97 164.96 161.67 163.78 9,277,986 +0.56(+0.35%)
Apr 22, 2022 166.98 167.28 162.85 163.21 6,756,740 -3.69(-2.21%)
Apr 21, 2022 170.79 172.56 166.47 166.90 5,027,861 -2.06(-1.22%)
Apr 20, 2022 171.02 172.96 168.64 168.97 4,835,582 +0.34(+0.20%)
Apr 19, 2022 165.19 168.89 165.02 168.63 4,965,051 +2.36(+1.42%)
Apr 18, 2022 162.92 167.23 162.92 166.27 3,783,356 +2.73(+1.67%)
Apr 14, 2022 164.71 165.85 163.42 163.54 4,861,769 -1.37(-0.83%)
Apr 13, 2022 163.21 165.26 162.36 164.91 5,551,565 +1.99(+1.22%)
Apr 12, 2022 165.19 166.09 162.34 162.92 4,832,506 +1.00(+0.62%)
Apr 11, 2022 162.70 164.28 161.77 161.92 4,617,866 -2.04(-1.25%)
Apr 08, 2022 166.87 166.97 163.70 163.96 4,783,304 -3.29(-1.97%)
Apr 07, 2022 165.98 168.50 165.09 167.25 4,437,102 +0.33(+0.20%)
Apr 06, 2022 164.80 169.14 164.63 166.92 7,361,968 +0.07(+0.04%)
Apr 05, 2022 171.05 171.25 166.09 166.85 7,394,988 -5.21(-3.03%)
Apr 04, 2022 170.97 172.67 170.04 172.06 4,932,328 +0.59(+0.35%)
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.