Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 165.01 167.54 164.98 167.49 2,609,887 +2.48(+1.50%)
Jan 30, 2023 165.18 167.03 164.44 165.01 3,209,167 -1.86(-1.11%)
Jan 27, 2023 165.15 168.04 164.50 166.87 2,511,584 +0.09(+0.05%)
Jan 26, 2023 166.00 166.99 162.99 166.78 3,623,482 +2.24(+1.36%)
Jan 25, 2023 162.76 164.82 160.40 164.54 2,804,315 -0.40(-0.24%)
Jan 24, 2023 164.02 166.09 163.48 164.94 2,459,219 -0.78(-0.47%)
Jan 23, 2023 162.68 166.30 161.78 165.73 3,605,461 +4.39(+2.72%)
Jan 20, 2023 160.02 161.41 157.31 161.34 3,933,040 +1.99(+1.25%)
Jan 19, 2023 161.72 161.80 158.34 159.35 3,155,138 -2.80(-1.73%)
Jan 18, 2023 164.62 165.45 162.05 162.15 2,690,112 -0.89(-0.55%)
Jan 17, 2023 164.02 165.25 162.19 163.04 3,398,989 -2.02(-1.22%)
Jan 13, 2023 163.62 165.50 162.56 165.06 1,936,073 +0.30(+0.18%)
Jan 12, 2023 166.08 166.68 163.28 164.76 2,536,959 -1.09(-0.66%)
Jan 11, 2023 163.83 166.19 163.43 165.85 3,141,797 +0.56(+0.34%)
Jan 10, 2023 162.64 165.81 162.64 165.30 2,407,693 +2.07(+1.27%)
Jan 09, 2023 163.51 165.97 161.84 163.23 3,822,738 +1.54(+0.95%)
Jan 06, 2023 158.01 162.88 156.22 161.68 3,566,089 +5.69(+3.65%)
Jan 05, 2023 160.66 161.78 155.88 155.99 4,863,030 -6.08(-3.75%)
Jan 04, 2023 161.55 163.70 159.96 162.06 3,559,572 +3.38(+2.13%)
Jan 03, 2023 161.73 162.35 157.70 158.68 4,582,006 -1.54(-0.96%)
Dec 30, 2022 158.60 160.35 157.03 160.23 1,657,884 +0.05(+0.03%)
Dec 29, 2022 158.81 160.96 157.75 160.18 2,199,916 +3.61(+2.31%)
Dec 28, 2022 157.75 159.78 156.38 156.56 1,535,455 -1.88(-1.18%)
Dec 27, 2022 159.78 159.78 157.41 158.44 1,977,906 -1.60(-1.00%)
Dec 23, 2022 158.93 160.31 157.51 160.04 1,533,846 +0.09(+0.06%)
Dec 22, 2022 161.01 161.01 157.33 159.95 3,043,766 -3.57(-2.18%)
Dec 21, 2022 161.55 163.95 161.39 163.52 2,233,127 +3.00(+1.87%)
Dec 20, 2022 159.92 161.97 159.77 160.52 2,152,203 -0.79(-0.49%)
Dec 19, 2022 163.56 163.61 159.95 161.31 2,684,028 -1.64(-1.01%)
Dec 16, 2022 161.45 163.37 160.27 162.95 7,587,797 +0.71(+0.44%)
Dec 15, 2022 165.30 165.83 161.65 162.24 4,079,539 -5.46(-3.26%)
Dec 14, 2022 171.79 172.75 166.17 167.70 3,278,496 -3.72(-2.17%)
Dec 13, 2022 173.88 175.78 169.65 171.42 4,891,505 +3.13(+1.86%)
Dec 12, 2022 165.25 168.34 163.85 168.29 3,036,564 +3.53(+2.14%)
Dec 09, 2022 164.56 166.41 164.01 164.77 2,574,616 -0.96(-0.58%)
Dec 08, 2022 163.20 165.86 162.07 165.73 2,903,648 +3.56(+2.20%)
Dec 07, 2022 162.43 164.57 161.18 162.16 1,926,309 -0.49(-0.30%)
Dec 06, 2022 163.86 164.54 161.47 162.65 3,656,916 -1.30(-0.79%)
Dec 05, 2022 163.97 164.98 162.91 163.95 2,677,843 -0.77(-0.47%)
Dec 02, 2022 163.32 164.88 161.41 164.72 3,127,728 -2.04(-1.22%)
Dec 01, 2022 168.44 168.44 165.09 166.76 3,312,525 -0.42(-0.25%)
Nov 30, 2022 160.03 167.45 158.22 167.18 5,548,942 +7.80(+4.89%)
Nov 29, 2022 160.23 160.47 157.94 159.38 2,761,781 -0.12(-0.07%)
Nov 28, 2022 160.35 162.70 158.06 159.50 4,021,514 -3.00(-1.84%)
Nov 25, 2022 164.39 164.84 162.39 162.49 1,746,709 -2.05(-1.25%)
Nov 23, 2022 164.69 168.53 163.09 164.54 3,960,878 +0.75(+0.46%)
Nov 22, 2022 160.63 164.20 158.23 163.80 5,902,312 +8.94(+5.77%)
Nov 21, 2022 156.73 157.55 154.77 154.86 6,451,907 -2.54(-1.61%)
Nov 18, 2022 159.06 159.37 156.54 157.40 4,130,283 +0.37(+0.24%)
Nov 17, 2022 154.09 157.24 153.74 157.03 2,915,634 +0.19(+0.12%)
Nov 16, 2022 157.44 157.65 155.82 156.83 3,968,152 -3.79(-2.36%)
Nov 15, 2022 162.85 163.24 158.09 160.62 4,275,757 +3.80(+2.42%)
Nov 14, 2022 158.63 162.22 156.42 156.82 4,390,498 -2.72(-1.71%)
Nov 11, 2022 155.01 160.35 154.93 159.55 3,302,355 +3.59(+2.30%)
Nov 10, 2022 151.62 156.34 150.25 155.96 5,775,565 +11.81(+8.19%)
Nov 09, 2022 145.04 146.69 143.53 144.15 3,800,830 -2.73(-1.86%)
Nov 08, 2022 146.98 151.32 145.90 146.88 5,108,819 +2.05(+1.42%)
Nov 07, 2022 141.80 145.09 139.92 144.83 4,094,225 +4.51(+3.22%)
Nov 04, 2022 138.40 141.40 137.23 140.32 5,145,927 +6.10(+4.54%)
Nov 03, 2022 135.56 137.13 134.00 134.22 3,811,230 -3.13(-2.28%)
Nov 02, 2022 141.44 143.74 137.14 137.35 3,421,836 -3.36(-2.39%)
Nov 01, 2022 141.12 141.90 139.38 140.72 2,388,470 +2.02(+1.46%)
Oct 31, 2022 139.85 139.92 136.74 138.70 3,165,435 -2.20(-1.56%)
Oct 28, 2022 137.61 141.97 137.27 140.89 3,580,527 +4.09(+2.99%)
Oct 27, 2022 138.57 139.41 136.19 136.81 4,798,596 -0.68(-0.50%)
Oct 26, 2022 138.84 141.64 136.67 137.49 6,916,938 -4.85(-3.41%)
Oct 25, 2022 141.07 143.45 140.44 142.34 3,747,662 +1.79(+1.27%)
Oct 24, 2022 140.99 142.84 138.46 140.55 3,428,870 -2.00(-1.41%)
Oct 21, 2022 138.03 143.36 137.07 142.56 3,714,608 +4.39(+3.17%)
Oct 20, 2022 138.52 142.71 137.36 138.17 3,435,615 +0.73(+0.53%)
Oct 19, 2022 136.89 139.04 135.43 137.44 2,535,165 +0.22(+0.16%)
Oct 18, 2022 140.66 141.22 135.51 137.22 3,373,412 +1.93(+1.42%)
Oct 17, 2022 136.20 137.39 133.96 135.29 5,182,367 +2.32(+1.75%)
Oct 14, 2022 140.64 140.96 132.74 132.97 5,111,104 -5.85(-4.22%)
Oct 13, 2022 130.99 139.98 129.81 138.82 5,183,123 +4.05(+3.00%)
Oct 12, 2022 135.21 136.47 134.59 134.78 2,613,142 -0.20(-0.15%)
Oct 11, 2022 135.82 137.19 133.19 134.98 4,869,569 -2.04(-1.49%)
Oct 10, 2022 141.15 141.48 135.09 137.02 3,937,076 -3.91(-2.77%)
Oct 07, 2022 143.61 144.54 140.16 140.93 4,474,330 -5.88(-4.01%)
Oct 06, 2022 147.17 149.39 146.57 146.82 2,350,876 -0.90(-0.61%)
Oct 05, 2022 145.00 148.75 144.75 147.71 3,138,383 +1.01(+0.69%)
Oct 04, 2022 144.17 147.57 143.94 146.70 4,300,227 +5.56(+3.94%)
Oct 03, 2022 137.39 142.58 136.00 141.14 4,841,544 +5.62(+4.15%)
Sep 30, 2022 136.98 138.71 135.41 135.52 3,625,734 -2.57(-1.86%)
Sep 29, 2022 138.97 138.97 136.07 138.08 3,551,252 -2.52(-1.79%)
Sep 28, 2022 136.97 141.35 136.07 140.60 3,400,657 +2.69(+1.95%)
Sep 27, 2022 138.76 139.97 136.02 137.91 3,048,149 +0.96(+0.70%)
Sep 26, 2022 138.74 139.78 136.75 136.94 4,629,868 -1.07(-0.78%)
Sep 23, 2022 139.85 140.40 136.24 138.01 4,976,251 -3.33(-2.35%)
Sep 22, 2022 143.92 144.25 140.23 141.34 3,450,640 -3.01(-2.09%)
Sep 21, 2022 145.83 149.76 144.26 144.36 3,409,371 -1.30(-0.89%)
Sep 20, 2022 144.61 146.37 144.18 145.66 2,647,185 +0.17(+0.11%)
Sep 19, 2022 144.00 146.25 143.80 145.49 2,466,040 +0.29(+0.20%)
Sep 16, 2022 142.69 145.37 141.18 145.20 4,722,526 +1.40(+0.97%)
Sep 15, 2022 145.58 146.61 142.95 143.80 3,231,353 -2.32(-1.58%)
Sep 14, 2022 145.41 147.13 143.92 146.12 2,337,298 +1.95(+1.35%)
Sep 13, 2022 146.84 148.01 143.73 144.17 4,321,071 -7.20(-4.75%)
Sep 12, 2022 151.16 151.56 149.46 151.37 3,976,267 +1.43(+0.95%)
Sep 09, 2022 148.29 150.93 148.29 149.94 2,698,080 +1.99(+1.35%)
Sep 08, 2022 145.46 148.63 144.75 147.94 2,527,189 +1.39(+0.95%)
Sep 07, 2022 145.46 147.63 144.14 146.55 2,567,304 +2.40(+1.67%)
Sep 06, 2022 144.52 145.94 142.50 144.15 2,550,448 -0.39(-0.27%)
Sep 02, 2022 147.49 149.03 143.78 144.54 2,866,343 -2.00(-1.37%)
Sep 01, 2022 144.89 146.88 142.51 146.54 3,890,921 -0.82(-0.55%)
Aug 31, 2022 149.24 149.24 146.20 147.36 3,634,874 -1.17(-0.79%)
Aug 30, 2022 151.83 151.96 147.35 148.53 3,774,057 -2.39(-1.58%)
Aug 29, 2022 152.50 153.51 149.93 150.92 3,448,128 -2.65(-1.72%)
Aug 26, 2022 161.47 162.09 153.41 153.56 4,379,367 -8.13(-5.03%)
Aug 25, 2022 159.00 161.87 158.90 161.69 3,080,859 +3.31(+2.09%)
Aug 24, 2022 158.54 159.55 157.02 158.38 3,360,282 -0.74(-0.46%)
Aug 23, 2022 158.22 160.94 158.22 159.12 2,199,099 +0.55(+0.35%)
Aug 22, 2022 159.85 160.93 157.68 158.57 3,855,162 -4.03(-2.48%)
Aug 19, 2022 163.01 163.46 161.65 162.59 3,509,475 -2.06(-1.25%)
Aug 18, 2022 162.33 166.93 160.60 164.66 4,663,498 +0.00(+0.00%)
Aug 17, 2022 168.40 168.42 161.72 164.66 6,363,335 -8.62(-4.98%)
Aug 16, 2022 173.55 173.95 171.12 173.28 3,239,320 -0.82(-0.47%)
Aug 15, 2022 172.67 174.22 171.72 174.10 2,891,450 +0.61(+0.35%)
Aug 12, 2022 169.59 173.98 169.59 173.49 3,337,322 +4.56(+2.70%)
Aug 11, 2022 170.49 172.54 168.62 168.93 2,800,128 -0.51(-0.30%)
Aug 10, 2022 168.13 169.66 165.71 169.45 3,461,807 +4.56(+2.76%)
Aug 09, 2022 167.83 168.29 163.60 164.89 3,841,158 -5.31(-3.12%)
Aug 08, 2022 170.55 172.03 168.19 170.20 2,385,302 -1.34(-0.78%)
Aug 05, 2022 169.13 171.81 168.50 171.55 2,593,333 +0.28(+0.16%)
Aug 04, 2022 170.70 172.22 169.50 171.27 2,474,754 +0.58(+0.34%)
Aug 03, 2022 165.50 171.29 165.50 170.69 2,858,396 +5.41(+3.27%)
Aug 02, 2022 164.80 166.98 164.15 165.28 2,253,036 -0.67(-0.40%)
Aug 01, 2022 165.22 166.82 163.99 165.94 2,352,806 -0.48(-0.29%)
Jul 29, 2022 162.98 167.16 162.31 166.43 4,902,167 +2.22(+1.35%)
Jul 28, 2022 163.28 165.45 161.92 164.21 4,009,208 +1.30(+0.80%)
Jul 27, 2022 158.01 164.17 158.00 162.91 4,829,337 +6.34(+4.05%)
Jul 26, 2022 158.29 158.98 156.07 156.57 3,256,071 -1.22(-0.77%)
Jul 25, 2022 157.71 157.90 155.11 157.79 3,187,251 -0.22(-0.14%)
Jul 22, 2022 160.33 160.33 157.09 158.02 3,042,934 -1.86(-1.16%)
Jul 21, 2022 159.09 159.92 157.06 159.88 3,089,311 +2.00(+1.27%)
Jul 20, 2022 154.51 158.45 153.65 157.87 3,229,928 +1.62(+1.03%)
Jul 19, 2022 151.88 156.79 151.78 156.26 3,698,895 +6.00(+3.99%)
Jul 18, 2022 153.73 154.26 149.40 150.25 3,027,545 -2.63(-1.72%)
Jul 15, 2022 148.89 153.19 148.40 152.89 3,860,826 +4.51(+3.04%)
Jul 14, 2022 143.96 149.19 142.48 148.38 3,920,102 +3.99(+2.76%)
Jul 13, 2022 140.81 145.15 140.52 144.39 2,387,030 +1.10(+0.77%)
Jul 12, 2022 143.68 145.35 142.66 143.29 4,800,218 +0.46(+0.32%)
Jul 11, 2022 143.41 144.46 141.55 142.83 2,778,146 -2.28(-1.57%)
Jul 08, 2022 142.66 145.70 141.03 145.12 2,064,361 +1.33(+0.92%)
Jul 07, 2022 142.96 144.86 142.50 143.79 2,833,810 +3.75(+2.67%)
Jul 06, 2022 139.02 141.22 137.46 140.04 2,798,601 +1.58(+1.14%)
Jul 05, 2022 135.40 138.56 134.04 138.47 3,919,086 +0.16(+0.11%)
Jul 01, 2022 139.30 140.43 136.00 138.31 3,284,813 -3.08(-2.18%)
Jun 30, 2022 140.77 144.42 138.69 141.39 4,293,452 -1.14(-0.80%)
Jun 29, 2022 142.18 142.76 140.09 142.53 2,672,577 -1.18(-0.82%)
Jun 28, 2022 146.54 148.23 143.60 143.71 2,879,128 -2.03(-1.39%)
Jun 27, 2022 146.24 147.43 144.73 145.75 2,116,375 +0.87(+0.60%)
Jun 24, 2022 142.84 145.22 142.46 144.87 5,278,762 +4.02(+2.85%)
Jun 23, 2022 144.23 144.41 139.31 140.86 3,043,994 -2.04(-1.43%)
Jun 22, 2022 142.22 144.19 141.17 142.90 3,844,038 -0.68(-0.47%)
Jun 21, 2022 142.59 145.46 142.55 143.58 3,193,321 +3.60(+2.57%)
Jun 17, 2022 139.39 140.82 137.23 139.98 6,952,298 +1.13(+0.82%)
Jun 16, 2022 141.65 141.65 137.13 138.84 4,879,833 -6.41(-4.41%)
Jun 15, 2022 144.37 147.57 142.01 145.25 3,371,697 +2.82(+1.98%)
Jun 14, 2022 144.41 145.31 141.35 142.44 2,856,846 -0.58(-0.41%)
Jun 13, 2022 148.30 149.46 142.59 143.02 6,056,472 -8.86(-5.83%)
Jun 10, 2022 153.25 155.03 151.76 151.87 3,481,937 -4.54(-2.90%)
Jun 09, 2022 158.71 161.66 156.31 156.41 3,249,302 -3.29(-2.06%)
Jun 08, 2022 160.52 162.56 158.66 159.70 3,026,139 -1.88(-1.16%)
Jun 07, 2022 158.47 161.96 157.60 161.58 2,178,079 +1.63(+1.02%)
Jun 06, 2022 161.97 163.40 159.27 159.95 2,349,418 +0.03(+0.02%)
Jun 03, 2022 161.23 161.61 159.51 159.92 2,623,558 -3.87(-2.36%)
Jun 02, 2022 159.22 163.96 158.41 163.79 2,725,407 +4.33(+2.71%)
Jun 01, 2022 163.74 163.86 158.07 159.47 3,398,021 -3.51(-2.16%)
May 31, 2022 161.53 164.13 158.33 162.98 5,262,821 +0.82(+0.51%)
May 27, 2022 160.17 162.75 158.89 162.16 5,106,667 +4.17(+2.64%)
May 26, 2022 156.41 159.81 155.49 157.99 3,965,420 +1.62(+1.03%)
May 25, 2022 154.59 157.26 153.50 156.37 2,595,424 +0.45(+0.29%)
May 24, 2022 154.02 157.27 152.99 155.92 3,292,814 +0.29(+0.19%)
May 23, 2022 155.69 157.51 154.02 155.63 2,378,296 -0.86(-0.55%)
May 20, 2022 157.60 159.11 150.97 156.49 4,128,284 +1.45(+0.93%)
May 19, 2022 154.95 158.15 153.25 155.04 3,957,691 +0.98(+0.64%)
May 18, 2022 160.23 160.23 153.40 154.06 5,900,882 -3.78(-2.39%)
May 17, 2022 155.09 158.35 154.73 157.83 5,140,198 +6.16(+4.06%)
May 16, 2022 151.47 153.34 149.88 151.67 2,414,655 -1.25(-0.82%)
May 13, 2022 149.36 153.85 148.24 152.92 4,965,382 +5.64(+3.83%)
May 12, 2022 145.50 148.05 144.47 147.28 3,236,379 +0.87(+0.59%)
May 11, 2022 147.81 151.54 146.19 146.42 4,007,979 -3.11(-2.08%)
May 10, 2022 150.22 152.70 147.05 149.53 3,277,968 +2.86(+1.95%)
May 09, 2022 148.55 150.31 146.22 146.67 4,280,025 -3.74(-2.49%)
May 06, 2022 150.81 152.95 148.69 150.41 2,813,687 -2.03(-1.33%)
May 05, 2022 156.08 157.38 150.77 152.44 4,112,275 -6.29(-3.96%)
May 04, 2022 152.86 158.87 148.61 158.73 4,090,323 +5.68(+3.71%)
May 03, 2022 152.09 153.85 150.77 153.05 2,535,455 +0.69(+0.45%)
May 02, 2022 149.65 152.73 147.19 152.35 2,974,959 +3.63(+2.44%)
Apr 29, 2022 152.25 153.87 148.59 148.72 5,030,760 -5.85(-3.78%)
Apr 28, 2022 148.48 156.32 148.09 154.57 4,313,879 +8.41(+5.75%)
Apr 27, 2022 144.50 150.02 144.19 146.16 3,193,938 -1.05(-0.71%)
Apr 26, 2022 151.18 151.55 147.14 147.21 3,800,481 -5.89(-3.84%)
Apr 25, 2022 148.54 153.32 148.12 153.09 4,657,904 +3.53(+2.36%)
Apr 22, 2022 152.19 153.77 149.48 149.56 2,741,022 -3.33(-2.18%)
Apr 21, 2022 156.54 158.64 152.17 152.89 3,690,450 -2.57(-1.65%)
Apr 20, 2022 158.43 159.49 154.65 155.46 2,680,650 -0.91(-0.58%)
Apr 19, 2022 154.46 156.83 152.80 156.37 2,804,358 +1.91(+1.24%)
Apr 18, 2022 150.55 155.34 150.44 154.46 2,832,315 +3.70(+2.45%)
Apr 14, 2022 152.56 154.00 150.56 150.76 5,427,643 -1.56(-1.02%)
Apr 13, 2022 150.97 153.13 149.52 152.32 2,424,075 +2.52(+1.68%)
Apr 12, 2022 151.56 153.71 149.31 149.80 2,678,174 +0.59(+0.39%)
Apr 11, 2022 151.89 152.29 149.02 149.21 3,834,279 -3.71(-2.43%)
Apr 08, 2022 154.58 155.11 152.59 152.92 3,140,166 -2.42(-1.56%)
Apr 07, 2022 153.43 156.94 153.31 155.34 3,282,075 +0.94(+0.61%)
Apr 06, 2022 151.65 158.26 151.51 154.40 6,265,722 +0.29(+0.19%)
Apr 05, 2022 156.55 157.52 150.16 154.12 7,498,655 -4.35(-2.75%)
Apr 04, 2022 159.12 159.87 155.79 158.47 4,317,866 -0.83(-0.52%)
Apr 01, 2022 160.40 161.01 156.88 159.30 3,052,871 +0.17(+0.11%)
Mar 31, 2022 160.84 161.78 159.03 159.12 4,087,199 -1.25(-0.78%)
Mar 30, 2022 162.59 163.77 159.70 160.38 2,791,465 -3.56(-2.17%)
Mar 29, 2022 162.85 165.27 161.58 163.94 3,246,704 +2.81(+1.75%)
Mar 28, 2022 158.16 161.31 157.36 161.13 2,849,711 +1.57(+0.98%)
Mar 25, 2022 159.01 159.84 156.89 159.56 2,321,506 +0.64(+0.41%)
Mar 24, 2022 154.93 159.01 154.00 158.91 3,272,116 +5.61(+3.66%)
Mar 23, 2022 157.39 158.28 152.97 153.31 3,539,668 -5.42(-3.42%)
Mar 22, 2022 157.79 160.39 157.43 158.73 2,671,328 +0.53(+0.34%)
Mar 21, 2022 155.87 158.70 155.55 158.20 3,382,950 +0.74(+0.47%)
Mar 18, 2022 152.75 157.93 151.33 157.46 10,278,668 +3.34(+2.17%)
Mar 17, 2022 151.12 154.18 150.05 154.12 4,434,950 +1.36(+0.89%)
Mar 16, 2022 147.48 152.93 146.94 152.76 4,542,756 +7.37(+5.07%)
Mar 15, 2022 141.92 145.91 141.04 145.39 3,434,715 +5.10(+3.63%)
Mar 14, 2022 142.11 143.38 138.54 140.29 4,059,337 -1.90(-1.33%)
Mar 11, 2022 147.58 148.15 141.89 142.19 4,115,117 -2.85(-1.97%)
Mar 10, 2022 145.32 142.43 145.04 4,189,050 -2.95(-1.99%)
Mar 09, 2022 147.48 149.38 145.75 147.99 3,161,892 +4.91(+3.43%)
Mar 08, 2022 140.67 147.18 138.58 143.08 4,925,777 +2.16(+1.53%)
Mar 07, 2022 151.26 151.57 140.85 140.92 5,917,361 -10.18(-6.74%)
Mar 04, 2022 151.90 153.43 150.04 151.10 2,884,313 -2.34(-1.53%)
Mar 03, 2022 155.54 155.77 151.22 153.44 2,756,874 -0.52(-0.34%)
Mar 02, 2022 151.70 155.61 151.35 153.96 2,676,533 +2.76(+1.83%)
Mar 01, 2022 153.68 154.86 149.85 151.20 3,904,940 -3.22(-2.08%)
Feb 28, 2022 155.42 155.42 151.48 154.41 3,744,110 -1.76(-1.13%)
Feb 25, 2022 154.02 156.24 153.39 156.18 2,845,896 +2.25(+1.46%)
Feb 24, 2022 148.67 154.13 146.45 153.93 4,308,222 +3.91(+2.61%)
Feb 23, 2022 155.37 156.74 149.71 150.02 5,304,929 -4.21(-2.73%)
Feb 22, 2022 152.33 156.15 151.75 154.23 4,453,597 +0.50(+0.32%)
Feb 18, 2022 153.73 0 -0.07(-0.04%)
Feb 17, 2022 159.26 159.40 153.70 153.80 4,905,435 -7.58(-4.70%)
Feb 16, 2022 155.20 161.91 154.89 161.38 6,076,376 +6.04(+3.89%)
Feb 15, 2022 150.77 155.63 150.61 155.34 5,121,262 +7.73(+5.23%)
Feb 14, 2022 148.52 150.60 145.26 147.62 4,695,651 +0.08(+0.05%)
Feb 11, 2022 155.26 156.53 146.75 147.54 5,690,736 -7.45(-4.81%)
Feb 10, 2022 157.05 161.37 154.37 154.99 3,609,968 -6.27(-3.89%)
Feb 09, 2022 158.54 161.38 156.72 161.26 3,346,203 +4.87(+3.11%)
Feb 08, 2022 154.28 156.91 153.77 156.39 3,309,700 +2.22(+1.44%)
Feb 07, 2022 154.42 156.50 153.67 154.17 2,548,681 -0.20(-0.13%)
Feb 04, 2022 153.53 155.67 150.29 154.37 5,397,532 -0.95(-0.61%)
Feb 03, 2022 158.79 154.89 155.32 4,644,098 -6.60(-4.08%)
Feb 02, 2022 158.59 162.43 158.08 161.93 2,944,770 +3.39(+2.14%)
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.