Skip to main content

Analog Devices (NQ: ADI )

197.61 +4.28 (+2.21%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 129.21 130.78 128.69 130.55 3,207,138 +1.25(+0.97%)
Nov 27, 2020 129.65 130.06 128.82 129.30 1,390,984 +1.69(+1.32%)
Nov 25, 2020 128.23 129.49 126.69 127.61 2,173,460 -0.88(-0.69%)
Nov 24, 2020 129.25 129.46 124.69 128.50 4,983,354 -0.17(-0.13%)
Nov 23, 2020 126.99 128.92 126.89 128.67 3,070,374 +2.06(+1.62%)
Nov 20, 2020 128.24 128.52 126.42 126.61 2,445,648 -1.21(-0.95%)
Nov 19, 2020 123.59 127.88 123.44 127.82 2,635,481 +2.76(+2.21%)
Nov 18, 2020 127.61 128.14 124.82 125.06 2,513,203 -2.48(-1.94%)
Nov 17, 2020 128.59 129.03 126.86 127.54 3,172,533 -2.01(-1.55%)
Nov 16, 2020 129.33 131.58 128.42 129.55 3,657,357 +1.63(+1.28%)
Nov 13, 2020 129.00 129.47 127.36 127.92 2,365,323 +0.74(+0.58%)
Nov 12, 2020 128.93 129.25 126.15 127.17 2,145,054 -1.78(-1.38%)
Nov 11, 2020 127.25 130.14 127.25 128.96 2,679,536 +2.44(+1.93%)
Nov 10, 2020 126.72 128.47 125.69 126.52 5,052,365 -0.98(-0.77%)
Nov 09, 2020 130.84 131.77 127.38 127.49 5,487,205 +2.18(+1.74%)
Nov 06, 2020 122.95 125.58 122.03 125.31 4,063,758 +2.91(+2.38%)
Nov 05, 2020 119.64 122.92 119.08 122.41 3,998,064 +4.19(+3.54%)
Nov 04, 2020 114.89 118.63 113.60 118.22 4,011,240 +5.81(+5.17%)
Nov 03, 2020 112.17 113.87 111.96 112.41 2,694,741 +1.19(+1.07%)
Nov 02, 2020 112.77 112.77 110.41 111.22 2,603,649 -0.05(-0.04%)
Oct 30, 2020 110.12 111.39 109.20 111.26 3,301,524 +0.05(+0.04%)
Oct 29, 2020 109.10 112.13 108.55 111.22 2,855,322 +1.89(+1.73%)
Oct 28, 2020 111.61 112.21 109.08 109.33 3,608,455 -3.59(-3.18%)
Oct 27, 2020 114.14 114.71 112.86 112.92 2,636,779 -0.79(-0.69%)
Oct 26, 2020 115.81 116.07 112.46 113.70 2,329,031 -2.88(-2.47%)
Oct 23, 2020 117.54 117.94 115.88 116.58 2,454,490 -0.52(-0.44%)
Oct 22, 2020 116.92 117.47 115.38 117.10 2,205,745 -0.01(-0.01%)
Oct 21, 2020 116.47 118.10 115.46 117.11 4,253,585 +1.07(+0.92%)
Oct 20, 2020 115.42 116.89 114.98 116.04 3,088,252 +0.95(+0.82%)
Oct 19, 2020 116.98 117.58 114.82 115.09 2,547,054 -0.97(-0.83%)
Oct 16, 2020 117.10 118.11 115.97 116.06 2,378,320 -0.32(-0.27%)
Oct 15, 2020 113.99 116.92 113.49 116.38 2,165,880 +0.88(+0.76%)
Oct 14, 2020 116.12 116.58 114.98 115.50 1,592,575 -0.52(-0.44%)
Oct 13, 2020 118.60 118.73 115.76 116.01 2,598,946 -2.37(-2.00%)
Oct 12, 2020 117.07 118.58 116.41 118.38 3,252,557 +2.61(+2.25%)
Oct 09, 2020 114.83 116.78 114.30 115.77 4,244,969 +2.81(+2.48%)
Oct 08, 2020 112.58 113.67 111.98 112.96 4,253,682 +1.57(+1.41%)
Oct 07, 2020 109.92 111.69 108.69 111.39 4,534,012 +2.94(+2.71%)
Oct 06, 2020 108.85 111.64 107.97 108.46 4,019,455 -0.99(-0.91%)
Oct 05, 2020 108.29 109.53 107.91 109.45 4,702,237 +2.43(+2.27%)
Oct 02, 2020 109.36 110.72 107.01 107.02 3,379,825 -4.67(-4.18%)
Oct 01, 2020 111.69 112.31 110.17 111.69 3,294,927 +2.11(+1.93%)
Sep 30, 2020 109.55 111.00 109.08 109.58 3,393,125 +0.08(+0.08%)
Sep 29, 2020 108.88 110.71 108.74 109.50 2,443,773 -0.38(-0.35%)
Sep 28, 2020 108.25 109.89 107.72 109.88 2,206,997 +3.36(+3.16%)
Sep 25, 2020 104.92 106.69 103.88 106.52 2,443,411 +0.75(+0.71%)
Sep 24, 2020 105.12 107.31 104.63 105.77 2,402,786 +0.17(+0.16%)
Sep 23, 2020 107.85 108.54 105.30 105.60 3,355,522 -2.06(-1.92%)
Sep 22, 2020 107.14 107.71 105.98 107.67 2,365,075 +0.72(+0.68%)
Sep 21, 2020 106.04 107.05 105.02 106.94 3,496,566 -0.92(-0.85%)
Sep 18, 2020 108.92 109.17 107.09 107.86 6,231,998 -0.54(-0.50%)
Sep 17, 2020 105.89 108.54 105.70 108.41 2,703,599 -0.07(-0.06%)
Sep 16, 2020 109.84 110.51 108.36 108.47 2,638,566 -0.47(-0.43%)
Sep 15, 2020 108.44 109.81 108.09 108.94 2,383,403 +1.35(+1.26%)
Sep 14, 2020 108.68 108.68 106.72 107.59 2,504,398 +0.77(+0.72%)
Sep 11, 2020 108.06 108.69 105.60 106.82 2,516,066 -0.44(-0.41%)
Sep 10, 2020 108.71 109.69 106.70 107.26 2,560,930 -1.12(-1.03%)
Sep 09, 2020 107.91 109.12 107.21 108.38 3,940,011 +2.38(+2.24%)
Sep 08, 2020 107.38 109.11 105.88 106.01 5,730,401 -4.23(-3.84%)
Sep 04, 2020 109.93 111.13 107.25 110.24 4,012,410 +0.30(+0.27%)
Sep 03, 2020 113.91 113.92 109.60 109.94 6,263,567 -4.42(-3.87%)
Sep 02, 2020 111.83 115.01 111.47 114.36 5,494,891 +2.88(+2.58%)
Sep 01, 2020 110.57 111.58 109.69 111.48 2,969,166 +1.77(+1.61%)
Aug 31, 2020 111.47 111.69 109.64 109.71 3,140,737 -2.53(-2.26%)
Aug 28, 2020 111.83 112.29 111.04 112.25 2,261,774 +0.51(+0.45%)
Aug 27, 2020 113.53 113.55 110.72 111.74 3,254,998 -0.80(-0.71%)
Aug 26, 2020 111.98 113.23 111.11 112.54 3,707,838 +0.57(+0.51%)
Aug 25, 2020 109.64 112.06 109.64 111.97 3,219,456 +2.49(+2.28%)
Aug 24, 2020 109.46 109.77 108.53 109.48 2,454,540 +1.13(+1.04%)
Aug 21, 2020 109.33 109.48 108.08 108.35 3,272,338 -1.34(-1.22%)
Aug 20, 2020 109.93 110.66 108.92 109.68 3,069,817 -0.65(-0.59%)
Aug 19, 2020 110.66 111.57 109.74 110.33 5,055,269 +0.25(+0.23%)
Aug 18, 2020 110.20 110.84 109.44 110.08 6,121,664 +0.41(+0.37%)
Aug 17, 2020 110.60 110.66 109.50 109.67 2,776,182 +0.24(+0.22%)
Aug 14, 2020 110.73 111.19 109.33 109.43 2,226,997 -0.87(-0.79%)
Aug 13, 2020 110.43 111.26 109.78 110.30 3,099,420 -1.04(-0.93%)
Aug 12, 2020 109.45 111.66 109.03 111.33 3,856,988 +2.48(+2.28%)
Aug 11, 2020 109.56 111.53 108.64 108.85 4,621,777 -0.19(-0.17%)
Aug 10, 2020 108.55 109.55 107.82 109.04 3,653,746 +0.41(+0.38%)
Aug 07, 2020 109.14 109.54 107.88 108.63 2,260,300 -0.39(-0.36%)
Aug 06, 2020 108.43 109.40 107.46 109.02 2,462,070 +0.53(+0.49%)
Aug 05, 2020 108.87 109.02 107.33 108.49 3,335,628 -0.94(-0.86%)
Aug 04, 2020 108.67 110.23 108.44 109.43 3,544,534 +0.57(+0.52%)
Aug 03, 2020 108.21 109.08 107.50 108.86 3,285,504 +1.61(+1.50%)
Jul 31, 2020 108.82 108.82 105.87 107.25 3,526,445 -1.35(-1.25%)
Jul 30, 2020 107.15 108.85 106.62 108.61 3,387,852 -1.15(-1.05%)
Jul 29, 2020 108.29 109.96 107.96 109.76 4,223,717 +1.96(+1.82%)
Jul 28, 2020 107.18 108.32 106.25 107.80 4,704,834 -0.35(-0.32%)
Jul 27, 2020 105.64 108.40 105.44 108.14 4,258,236 +3.35(+3.20%)
Jul 24, 2020 103.65 106.43 103.51 104.79 4,000,607 +0.25(+0.24%)
Jul 23, 2020 106.05 106.45 103.16 104.54 4,514,433 -1.81(-1.70%)
Jul 22, 2020 107.06 107.40 105.57 106.35 4,573,467 -0.65(-0.61%)
Jul 21, 2020 109.53 109.72 106.36 107.00 5,390,415 -2.32(-2.12%)
Jul 20, 2020 109.30 110.06 107.90 109.32 3,782,400 +0.29(+0.27%)
Jul 17, 2020 108.76 109.42 108.10 109.03 2,901,082 +0.72(+0.66%)
Jul 16, 2020 109.00 109.17 107.31 108.31 4,479,245 -1.79(-1.63%)
Jul 15, 2020 111.37 111.47 109.22 110.10 4,453,677 -0.10(-0.09%)
Jul 14, 2020 108.50 110.46 106.28 110.20 6,717,970 +0.71(+0.65%)
Jul 13, 2020 113.68 114.80 108.76 109.50 15,333,198 -6.77(-5.82%)
Jul 10, 2020 116.18 116.81 114.69 116.27 1,894,291 +0.23(+0.20%)
Jul 09, 2020 114.37 116.77 113.03 116.03 1,971,306 +1.30(+1.13%)
Jul 08, 2020 114.93 115.42 112.99 114.73 1,947,716 +0.22(+0.20%)
Jul 07, 2020 113.64 116.14 113.50 114.51 2,056,311 -0.93(-0.81%)
Jul 06, 2020 114.83 116.41 114.75 115.44 1,363,434 +2.22(+1.96%)
Jul 02, 2020 114.31 114.69 112.75 113.22 1,739,129 +0.81(+0.72%)
Jul 01, 2020 114.20 114.32 112.34 112.41 1,699,871 -2.12(-1.85%)
Jun 30, 2020 111.61 115.05 111.14 114.53 2,570,533 +3.40(+3.06%)
Jun 29, 2020 111.05 111.42 109.36 111.13 1,505,746 +1.06(+0.96%)
Jun 26, 2020 111.94 112.08 109.39 110.07 2,424,458 -2.08(-1.86%)
Jun 25, 2020 111.89 112.34 109.83 112.16 1,937,269 +0.59(+0.53%)
Jun 24, 2020 114.29 114.50 110.78 111.57 2,251,893 -3.53(-3.07%)
Jun 23, 2020 114.40 116.28 112.97 115.10 2,884,690 +2.57(+2.28%)
Jun 22, 2020 112.08 112.75 110.52 112.53 2,178,667 +0.30(+0.27%)
Jun 19, 2020 116.16 116.16 112.01 112.23 4,814,007 -2.46(-2.14%)
Jun 18, 2020 114.27 115.30 113.92 114.69 1,337,110 +0.26(+0.23%)
Jun 17, 2020 114.48 115.56 113.79 114.43 1,583,605 -0.15(-0.13%)
Jun 16, 2020 115.45 116.12 112.25 114.58 2,898,063 +3.91(+3.54%)
Jun 15, 2020 108.47 110.82 107.46 110.66 1,815,633 +0.08(+0.08%)
Jun 12, 2020 111.61 111.78 107.86 110.58 3,360,895 +2.58(+2.39%)
Jun 11, 2020 112.19 113.17 107.80 108.00 3,437,983 -6.75(-5.88%)
Jun 10, 2020 115.98 116.34 113.92 114.75 2,026,718 -0.47(-0.41%)
Jun 09, 2020 113.98 116.14 113.53 115.22 2,646,580 -0.30(-0.26%)
Jun 08, 2020 116.73 117.06 114.70 115.53 1,938,003 -0.82(-0.71%)
Jun 05, 2020 116.59 118.96 115.76 116.35 3,801,219 +2.06(+1.81%)
Jun 04, 2020 111.94 114.73 111.94 114.29 1,770,267 +0.71(+0.63%)
Jun 03, 2020 110.99 114.74 110.56 113.58 4,028,818 +4.50(+4.13%)
Jun 02, 2020 105.53 109.14 105.00 109.08 3,333,266 +3.75(+3.56%)
Jun 01, 2020 104.94 105.94 103.97 105.32 1,295,167 -0.16(-0.15%)
May 29, 2020 103.95 105.81 103.11 105.48 3,119,638 +1.86(+1.79%)
May 28, 2020 106.62 106.80 103.15 103.62 2,435,307 -2.90(-2.72%)
May 27, 2020 105.72 107.17 103.68 106.52 1,965,834 +1.84(+1.76%)
May 26, 2020 105.76 107.04 104.54 104.68 2,274,428 +1.52(+1.48%)
May 22, 2020 102.88 103.84 101.72 103.15 1,900,281 -0.09(-0.09%)
May 21, 2020 105.35 106.11 102.26 103.25 3,252,593 -3.17(-2.98%)
May 20, 2020 103.74 107.34 102.97 106.41 5,117,834 +7.65(+7.75%)
May 19, 2020 100.14 102.52 98.56 98.76 3,866,114 -1.87(-1.86%)
May 18, 2020 97.60 101.39 97.13 100.63 2,730,834 +6.07(+6.42%)
May 15, 2020 95.71 96.19 92.96 94.55 4,562,291 -3.43(-3.50%)
May 14, 2020 96.14 98.05 93.31 97.98 2,210,326 +1.57(+1.63%)
May 13, 2020 98.93 99.74 95.07 96.41 2,659,474 -2.60(-2.63%)
May 12, 2020 101.59 102.77 98.87 99.01 2,173,067 -1.69(-1.68%)
May 11, 2020 100.35 101.65 99.61 100.70 1,546,696 -1.31(-1.28%)
May 08, 2020 99.49 102.05 98.92 102.01 1,384,783 +3.23(+3.27%)
May 07, 2020 99.35 100.07 98.30 98.78 1,249,416 +1.02(+1.05%)
May 06, 2020 99.22 100.03 97.34 97.76 1,430,550 -0.64(-0.65%)
May 05, 2020 98.21 99.66 97.66 98.40 1,957,735 +2.36(+2.46%)
May 04, 2020 95.79 96.45 93.80 96.04 2,746,034 -0.22(-0.23%)
May 01, 2020 98.80 99.65 95.88 96.26 2,995,662 -5.54(-5.44%)
Apr 30, 2020 103.52 104.95 101.56 101.80 2,644,098 -3.47(-3.30%)
Apr 29, 2020 101.56 105.94 101.43 105.27 2,739,282 +5.32(+5.32%)
Apr 28, 2020 103.03 103.84 99.84 99.95 1,775,081 -0.39(-0.39%)
Apr 27, 2020 99.02 100.83 98.66 100.34 1,990,606 +1.96(+1.99%)
Apr 24, 2020 94.38 98.85 94.38 98.38 3,122,168 +3.82(+4.04%)
Apr 23, 2020 94.81 96.54 93.92 94.56 2,783,767 -0.29(-0.30%)
Apr 22, 2020 92.82 95.41 92.19 94.85 3,413,605 +5.25(+5.86%)
Apr 21, 2020 91.08 92.02 89.21 89.60 4,336,842 -4.12(-4.40%)
Apr 20, 2020 94.89 95.70 92.88 93.73 1,613,123 -1.76(-1.84%)
Apr 17, 2020 96.56 97.27 94.17 95.48 2,063,932 +0.90(+0.95%)
Apr 16, 2020 94.29 95.05 92.05 94.58 2,822,862 +1.28(+1.37%)
Apr 15, 2020 93.56 93.96 91.27 93.30 2,028,506 -2.39(-2.49%)
Apr 14, 2020 94.55 95.95 92.95 95.69 3,421,506 +3.11(+3.36%)
Apr 13, 2020 90.58 93.09 90.40 92.57 2,528,236 +0.82(+0.89%)
Apr 09, 2020 94.13 96.20 90.90 91.76 3,021,824 -2.42(-2.57%)
Apr 08, 2020 90.30 94.33 88.93 94.18 3,231,341 +4.78(+5.35%)
Apr 07, 2020 93.39 93.74 89.03 89.40 4,107,159 +0.42(+0.47%)
Apr 06, 2020 83.72 89.44 83.52 88.98 3,955,204 +8.58(+10.67%)
Apr 03, 2020 81.17 82.48 79.26 80.40 2,426,439 -1.06(-1.30%)
Apr 02, 2020 77.21 81.99 77.00 81.46 3,917,072 +3.35(+4.29%)
Apr 01, 2020 79.91 81.84 77.71 78.10 3,479,650 -5.16(-6.20%)
Mar 31, 2020 84.11 85.70 82.83 83.27 3,695,149 -1.23(-1.45%)
Mar 30, 2020 83.17 84.96 81.36 84.49 3,518,791 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.98 82.36 3,240,599 -3.67(-4.26%)
Mar 26, 2020 87.80 89.63 84.39 86.03 5,451,756 -1.62(-1.84%)
Mar 25, 2020 86.06 90.50 83.35 87.64 4,155,468 +0.59(+0.67%)
Mar 24, 2020 83.39 87.31 81.22 87.06 3,931,268 +7.96(+10.06%)
Mar 23, 2020 79.67 81.28 74.78 79.10 4,375,137 +0.07(+0.09%)
Mar 20, 2020 85.83 86.72 78.84 79.02 4,917,584 -4.87(-5.80%)
Mar 19, 2020 76.57 85.17 73.78 83.89 4,807,187 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.44 76.38 6,165,012 -12.27(-13.84%)
Mar 17, 2020 80.01 90.00 76.46 88.65 5,981,546 +11.32(+14.64%)
Mar 16, 2020 83.44 86.25 77.11 77.32 7,845,796 -15.36(-16.57%)
Mar 13, 2020 88.13 93.31 83.00 92.69 6,889,786 +9.08(+10.87%)
Mar 12, 2020 83.40 88.57 81.04 83.60 9,133,226 -4.09(-4.66%)
Mar 11, 2020 92.40 93.48 87.27 87.69 4,487,607 -7.46(-7.84%)
Mar 10, 2020 93.00 95.24 89.28 95.15 4,689,132 +4.58(+5.06%)
Mar 09, 2020 92.52 96.23 90.20 90.57 5,315,132 -8.81(-8.87%)
Mar 06, 2020 97.53 99.81 97.07 99.38 4,092,442 -1.74(-1.72%)
Mar 05, 2020 101.27 104.09 100.24 101.12 2,365,658 -3.33(-3.19%)
Mar 04, 2020 101.24 104.53 99.08 104.45 2,348,141 +4.89(+4.91%)
Mar 03, 2020 102.29 105.13 98.98 99.57 3,677,793 -3.78(-3.66%)
Mar 02, 2020 102.25 103.51 99.61 103.35 4,284,378 +2.06(+2.04%)
Feb 28, 2020 96.56 102.22 96.13 101.29 6,499,394 +1.24(+1.24%)
Feb 27, 2020 103.86 105.61 99.91 100.05 3,812,235 -6.04(-5.69%)
Feb 26, 2020 107.14 108.44 105.58 106.09 3,135,556 +0.17(+0.16%)
Feb 25, 2020 109.51 109.73 104.74 105.92 3,519,497 -2.50(-2.30%)
Feb 24, 2020 110.25 110.57 108.06 108.42 3,290,938 -4.99(-4.40%)
Feb 21, 2020 113.55 114.52 111.60 113.41 3,045,805 -1.65(-1.44%)
Feb 20, 2020 114.92 116.00 113.05 115.06 3,315,058 +0.61(+0.53%)
Feb 19, 2020 115.53 117.60 113.06 114.45 4,978,268 +4.91(+4.49%)
Feb 18, 2020 107.37 109.83 107.22 109.53 3,327,901 +0.85(+0.78%)
Feb 14, 2020 109.98 110.27 107.81 108.68 2,023,175 -1.14(-1.04%)
Feb 13, 2020 109.22 109.97 108.04 109.82 2,588,332 +0.06(+0.06%)
Feb 12, 2020 108.46 109.98 108.35 109.76 2,009,132 +1.78(+1.65%)
Feb 11, 2020 104.81 108.79 104.81 107.97 2,993,644 +3.68(+3.53%)
Feb 10, 2020 102.46 104.30 102.03 104.30 1,963,537 +0.58(+0.56%)
Feb 07, 2020 106.24 106.37 103.57 103.71 1,800,940 -3.25(-3.04%)
Feb 06, 2020 108.03 108.26 106.56 106.97 1,513,468 -0.82(-0.76%)
Feb 05, 2020 106.31 108.14 105.41 107.79 2,373,280 +3.90(+3.75%)
Feb 04, 2020 103.70 104.74 103.11 103.89 2,435,338 +2.27(+2.24%)
Feb 03, 2020 102.26 103.11 101.20 101.62 2,310,877 +0.23(+0.23%)
Jan 31, 2020 103.15 103.21 100.88 101.39 3,513,116 -2.42(-2.33%)
Jan 30, 2020 103.68 104.85 102.50 103.81 2,988,726 -0.79(-0.76%)
Jan 29, 2020 105.60 105.74 104.02 104.60 3,789,731 -1.00(-0.95%)
Jan 28, 2020 105.34 105.86 104.44 105.60 2,890,759 -0.31(-0.30%)
Jan 27, 2020 105.91 106.22 103.65 105.91 2,963,648 -2.70(-2.48%)
Jan 24, 2020 112.50 112.89 107.99 108.61 2,134,780 -3.04(-2.72%)
Jan 23, 2020 111.24 111.84 109.79 111.65 2,349,176 +0.41(+0.37%)
Jan 22, 2020 110.52 111.82 110.19 111.24 1,791,213 +1.02(+0.93%)
Jan 21, 2020 109.18 110.55 109.01 110.22 2,758,589 -0.15(-0.13%)
Jan 17, 2020 110.62 110.78 109.95 110.37 2,493,193 +0.31(+0.29%)
Jan 16, 2020 109.45 110.14 109.02 110.05 1,530,207 +1.50(+1.38%)
Jan 15, 2020 110.31 110.31 108.30 108.56 1,871,797 -1.87(-1.69%)
Jan 14, 2020 109.91 111.40 109.65 110.42 1,436,223 +0.43(+0.39%)
Jan 13, 2020 109.73 110.52 109.21 109.99 1,469,574 +0.45(+0.41%)
Jan 10, 2020 111.59 111.60 109.35 109.53 1,743,352 -1.93(-1.73%)
Jan 09, 2020 112.36 112.42 110.61 111.47 1,535,497 +0.00(+0.00%)
Jan 08, 2020 111.14 112.20 110.57 111.47 2,204,462 +1.00(+0.90%)
Jan 07, 2020 109.84 111.67 109.38 110.47 2,397,435 +2.46(+2.27%)
Jan 06, 2020 107.39 108.38 106.80 108.01 2,142,668 -1.28(-1.17%)
Jan 03, 2020 109.01 110.55 108.76 109.29 1,487,667 -1.96(-1.76%)
Jan 02, 2020 110.96 111.46 109.69 111.25 1,384,778 +1.47(+1.34%)
Dec 31, 2019 109.77 110.06 109.13 109.78 1,042,871 -0.02(-0.02%)
Dec 30, 2019 110.19 110.35 108.95 109.80 1,198,694 -0.54(-0.49%)
Dec 27, 2019 110.60 110.86 109.92 110.35 1,473,162 -0.26(-0.23%)
Dec 26, 2019 110.55 110.98 110.17 110.61 987,919 +0.01(+0.01%)
Dec 24, 2019 110.17 110.75 110.03 110.60 528,039 +0.51(+0.46%)
Dec 23, 2019 110.86 111.36 109.96 110.09 1,694,884 -0.60(-0.54%)
Dec 20, 2019 111.02 111.06 108.92 110.69 4,816,003 +1.03(+0.94%)
Dec 19, 2019 108.44 109.77 108.20 109.65 1,722,238 +1.57(+1.45%)
Dec 18, 2019 109.83 110.42 107.95 108.08 2,931,819 -1.68(-1.53%)
Dec 17, 2019 109.85 110.31 109.07 109.77 1,588,500 -0.04(-0.03%)
Dec 16, 2019 110.41 111.32 109.46 109.80 2,232,675 +0.08(+0.08%)
Dec 13, 2019 108.62 110.37 107.99 109.72 1,779,831 +0.89(+0.82%)
Dec 12, 2019 107.04 109.62 106.80 108.83 2,623,907 +1.81(+1.69%)
Dec 11, 2019 106.19 107.61 106.04 107.02 2,384,954 +1.33(+1.26%)
Dec 10, 2019 105.85 106.64 105.34 105.69 3,048,137 -0.19(-0.18%)
Dec 09, 2019 106.96 106.96 105.78 105.89 1,679,818 -1.17(-1.10%)
Dec 06, 2019 106.00 107.25 105.68 107.06 2,327,572 +2.27(+2.17%)
Dec 05, 2019 105.27 106.45 104.54 104.79 2,644,940 -0.39(-0.37%)
Dec 04, 2019 102.79 105.28 102.79 105.17 3,143,397 +3.81(+3.75%)
Dec 03, 2019 100.72 101.53 99.91 101.37 2,346,127 -0.93(-0.91%)
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.