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 (%)
Apr 30, 2019 104.15 106.30 103.67 105.77 2,884,724 +2.15(+2.07%)
Apr 29, 2019 103.96 104.45 103.18 103.62 2,063,213 -0.51(-0.49%)
Apr 26, 2019 103.05 104.27 102.05 104.13 2,467,194 -0.53(-0.50%)
Apr 25, 2019 105.89 105.91 103.28 104.66 3,245,444 -2.06(-1.93%)
Apr 24, 2019 104.44 107.86 103.86 106.72 6,294,524 +2.89(+2.79%)
Apr 23, 2019 103.34 104.09 103.02 103.83 3,777,453 +0.45(+0.44%)
Apr 22, 2019 104.10 104.28 103.23 103.37 2,523,193 -1.07(-1.03%)
Apr 18, 2019 104.72 104.72 103.51 104.45 2,255,962 +0.35(+0.34%)
Apr 17, 2019 104.71 105.48 103.59 104.09 2,754,011 -0.18(-0.17%)
Apr 16, 2019 103.12 104.63 103.05 104.28 2,526,196 +1.51(+1.47%)
Apr 15, 2019 104.13 104.26 102.47 102.76 1,561,204 -1.16(-1.11%)
Apr 12, 2019 102.66 103.99 102.04 103.92 2,180,569 +2.17(+2.14%)
Apr 11, 2019 102.25 102.53 101.15 101.75 1,961,690 -0.23(-0.22%)
Apr 10, 2019 100.45 102.02 100.04 101.97 2,161,407 +1.44(+1.43%)
Apr 09, 2019 101.45 101.66 100.16 100.53 2,040,786 -1.14(-1.12%)
Apr 08, 2019 100.77 101.75 100.42 101.67 2,459,457 +0.25(+0.25%)
Apr 05, 2019 101.08 101.73 100.59 101.42 2,779,316 +0.84(+0.83%)
Apr 04, 2019 99.87 100.96 99.31 100.58 2,676,938 +0.64(+0.64%)
Apr 03, 2019 99.74 101.05 99.32 99.94 3,010,795 +1.57(+1.60%)
Apr 02, 2019 98.39 98.72 97.73 98.37 1,850,940 -0.15(-0.16%)
Apr 01, 2019 96.92 98.83 96.69 98.52 3,831,785 +2.74(+2.86%)
Mar 29, 2019 95.69 96.23 95.17 95.79 3,052,643 +1.09(+1.15%)
Mar 28, 2019 95.59 96.12 93.99 94.69 2,874,191 -0.81(-0.85%)
Mar 27, 2019 97.32 97.79 94.43 95.50 2,880,600 -1.95(-2.00%)
Mar 26, 2019 96.48 97.49 96.19 97.45 3,637,764 +1.68(+1.76%)
Mar 25, 2019 95.39 96.53 94.63 95.77 2,957,206 -1.96(-2.00%)
Mar 22, 2019 99.90 100.08 97.65 97.72 2,527,860 -2.53(-2.52%)
Mar 21, 2019 99.18 101.11 98.72 100.25 4,093,722 +1.43(+1.45%)
Mar 20, 2019 100.06 100.33 98.38 98.82 2,902,246 -1.22(-1.22%)
Mar 19, 2019 100.01 100.44 99.44 100.04 2,137,500 +0.73(+0.73%)
Mar 18, 2019 99.52 100.43 98.66 99.32 2,730,969 -0.22(-0.22%)
Mar 15, 2019 99.16 100.68 98.59 99.53 5,027,255 +1.04(+1.05%)
Mar 14, 2019 98.62 98.62 97.47 98.50 2,155,565 +0.15(+0.16%)
Mar 13, 2019 98.65 99.23 97.99 98.34 1,993,787 +0.15(+0.16%)
Mar 12, 2019 97.97 98.77 97.05 98.19 2,628,913 +0.21(+0.21%)
Mar 11, 2019 95.95 98.03 95.93 97.98 3,169,671 +2.07(+2.15%)
Mar 08, 2019 95.31 96.16 94.74 95.91 5,266,183 -0.25(-0.26%)
Mar 07, 2019 97.14 97.14 95.74 96.16 2,755,229 -1.01(-1.04%)
Mar 06, 2019 98.56 98.87 96.96 97.17 2,228,769 -1.31(-1.33%)
Mar 05, 2019 98.82 99.22 98.23 98.48 3,124,623 -0.39(-0.40%)
Mar 04, 2019 99.18 99.62 97.14 98.87 2,767,426 +0.20(+0.20%)
Mar 01, 2019 98.12 98.99 97.13 98.67 3,100,670 +1.35(+1.38%)
Feb 28, 2019 95.49 97.55 95.49 97.32 3,530,417 +1.43(+1.49%)
Feb 27, 2019 96.26 96.52 95.03 95.89 2,890,939 -1.13(-1.17%)
Feb 26, 2019 97.19 97.64 96.68 97.03 2,301,433 -0.65(-0.67%)
Feb 25, 2019 96.68 97.97 96.51 97.68 4,404,803 +1.80(+1.88%)
Feb 22, 2019 96.03 96.26 95.22 95.88 2,483,260 +0.57(+0.60%)
Feb 21, 2019 96.26 96.68 94.98 95.31 3,761,909 -1.39(-1.44%)
Feb 20, 2019 95.14 98.02 94.79 96.70 5,083,548 +2.35(+2.49%)
Feb 19, 2019 95.45 95.69 94.28 94.35 4,106,814 -1.38(-1.44%)
Feb 15, 2019 95.39 95.80 94.41 95.72 2,528,993 +1.13(+1.20%)
Feb 14, 2019 94.36 95.08 93.79 94.59 3,282,485 +0.06(+0.07%)
Feb 13, 2019 94.54 95.13 93.67 94.53 2,670,110 +0.33(+0.35%)
Feb 12, 2019 93.36 94.94 93.13 94.20 3,848,338 +2.09(+2.27%)
Feb 11, 2019 92.70 92.93 91.45 92.11 2,458,190 +0.92(+1.01%)
Feb 08, 2019 90.03 91.36 89.68 91.19 2,659,673 +0.09(+0.10%)
Feb 07, 2019 91.72 92.43 90.11 91.10 3,835,263 -1.61(-1.74%)
Feb 06, 2019 91.48 93.68 91.43 92.71 3,622,575 +1.82(+2.00%)
Feb 05, 2019 90.11 90.99 89.67 90.89 2,731,378 +0.63(+0.70%)
Feb 04, 2019 90.95 91.24 89.38 90.25 2,803,404 -0.76(-0.84%)
Feb 01, 2019 89.77 91.10 89.48 91.02 3,395,924 +1.52(+1.70%)
Jan 31, 2019 89.39 89.58 88.74 89.49 2,857,893 -0.14(-0.15%)
Jan 30, 2019 88.33 90.02 87.91 89.63 2,931,418 +1.81(+2.06%)
Jan 29, 2019 88.99 88.99 87.42 87.82 2,398,056 -0.30(-0.34%)
Jan 28, 2019 85.95 88.44 85.87 88.12 2,496,678 -0.30(-0.34%)
Jan 25, 2019 86.72 88.85 86.50 88.42 4,750,119 +2.64(+3.08%)
Jan 24, 2019 81.95 86.45 81.95 85.77 7,155,840 +5.33(+6.63%)
Jan 23, 2019 80.93 81.21 79.45 80.44 1,756,840 -0.24(-0.30%)
Jan 22, 2019 81.99 82.15 79.85 80.69 3,037,206 -2.02(-2.44%)
Jan 18, 2019 81.12 82.86 80.05 82.70 3,834,803 +2.31(+2.87%)
Jan 17, 2019 78.31 80.43 77.35 80.40 2,831,180 +1.64(+2.08%)
Jan 16, 2019 79.30 80.13 78.66 78.76 1,846,782 -0.55(-0.70%)
Jan 15, 2019 79.36 80.15 78.76 79.31 2,165,660 +0.10(+0.13%)
Jan 14, 2019 80.28 80.56 79.08 79.21 2,472,959 -2.32(-2.84%)
Jan 11, 2019 79.73 82.48 79.73 81.53 3,346,767 +1.31(+1.64%)
Jan 10, 2019 78.66 80.26 78.37 80.22 2,256,101 +1.10(+1.38%)
Jan 09, 2019 77.69 80.12 77.69 79.12 3,669,177 +1.96(+2.53%)
Jan 08, 2019 76.29 77.20 74.84 77.16 4,410,647 +1.84(+2.44%)
Jan 07, 2019 74.72 76.21 74.30 75.33 2,928,948 +0.47(+0.63%)
Jan 04, 2019 73.74 75.15 72.84 74.86 3,833,146 +1.77(+2.43%)
Jan 03, 2019 75.13 76.36 72.92 73.08 4,834,646 -4.70(-6.04%)
Jan 02, 2019 76.07 78.24 76.01 77.78 2,788,019 +0.08(+0.10%)
Dec 31, 2018 77.93 78.34 76.92 77.70 1,931,265 +0.33(+0.43%)
Dec 28, 2018 77.39 78.67 76.43 77.36 2,287,405 +0.09(+0.12%)
Dec 27, 2018 75.37 77.34 74.10 77.27 2,286,679 +0.92(+1.21%)
Dec 26, 2018 73.50 76.43 72.49 76.35 2,782,629 +3.55(+4.87%)
Dec 24, 2018 74.33 75.06 72.75 72.80 1,494,816 -1.72(-2.31%)
Dec 21, 2018 75.51 77.05 74.18 74.52 5,732,045 -0.38(-0.51%)
Dec 20, 2018 75.35 76.54 73.81 74.90 3,921,296 -0.86(-1.14%)
Dec 19, 2018 78.51 79.59 75.36 75.76 4,652,422 -3.95(-4.95%)
Dec 18, 2018 79.87 80.89 79.21 79.71 3,174,638 +0.67(+0.85%)
Dec 17, 2018 78.98 80.53 78.53 79.04 3,052,683 +0.04(+0.05%)
Dec 14, 2018 79.19 80.02 78.73 79.00 3,256,296 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.74 80.08 1,842,957 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.57 80.64 2,541,792 +0.40(+0.50%)
Dec 11, 2018 81.39 82.42 79.92 80.24 2,313,498 +0.14(+0.18%)
Dec 10, 2018 78.18 80.24 77.85 80.10 2,872,740 +1.86(+2.38%)
Dec 07, 2018 80.63 81.46 78.02 78.23 3,270,988 -2.82(-3.47%)
Dec 06, 2018 79.06 81.07 78.01 81.05 3,266,764 -0.82(-1.01%)
Dec 04, 2018 84.32 84.53 81.78 81.87 4,261,752 -2.78(-3.28%)
Dec 03, 2018 84.50 85.66 84.02 84.65 3,936,750 +1.44(+1.73%)
Nov 30, 2018 81.20 83.26 80.38 83.21 3,684,902 +2.17(+2.68%)
Nov 29, 2018 81.46 82.01 80.89 81.04 3,122,207 -1.09(-1.32%)
Nov 28, 2018 80.96 82.19 79.66 82.13 4,269,034 +1.47(+1.82%)
Nov 27, 2018 80.55 81.16 79.56 80.66 2,903,819 -0.44(-0.54%)
Nov 26, 2018 81.32 81.60 80.15 81.10 2,604,739 +1.29(+1.61%)
Nov 23, 2018 79.82 80.50 79.12 79.81 1,291,632 -0.94(-1.16%)
Nov 21, 2018 80.75 80.75 80.75 0 +0.59(+0.74%)
Nov 20, 2018 76.32 80.92 75.49 80.15 7,396,763 +3.15(+4.09%)
Nov 19, 2018 80.69 81.01 76.94 77.00 7,530,578 -3.57(-4.43%)
Nov 16, 2018 79.33 81.00 78.91 80.57 3,518,282 -0.31(-0.38%)
Nov 15, 2018 77.46 80.92 77.46 80.87 5,295,115 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.96 77.55 2,660,731 +0.75(+0.97%)
Nov 13, 2018 76.39 78.16 76.20 76.81 3,378,997 +0.99(+1.31%)
Nov 12, 2018 77.80 77.98 75.72 75.81 3,699,078 -3.05(-3.87%)
Nov 09, 2018 80.55 80.79 78.34 78.87 3,379,678 -2.11(-2.60%)
Nov 08, 2018 78.87 81.11 78.87 80.97 2,833,250 +1.46(+1.83%)
Nov 07, 2018 80.15 80.15 78.69 79.52 2,503,065 +0.32(+0.40%)
Nov 06, 2018 77.94 79.24 77.77 79.20 1,944,966 +1.42(+1.83%)
Nov 05, 2018 78.42 78.71 77.07 77.78 2,380,651 -0.72(-0.92%)
Nov 02, 2018 79.52 80.15 77.66 78.50 4,170,095 -0.74(-0.93%)
Nov 01, 2018 75.78 79.69 75.38 79.24 4,075,553 +3.86(+5.12%)
Oct 31, 2018 75.57 75.90 74.63 75.37 3,886,118 +0.82(+1.10%)
Oct 30, 2018 72.59 74.61 72.41 74.55 5,218,470 +2.15(+2.97%)
Oct 29, 2018 73.22 73.79 71.11 72.40 5,614,625 +1.24(+1.75%)
Oct 26, 2018 69.84 72.12 68.99 71.16 5,038,366 -0.05(-0.06%)
Oct 25, 2018 71.08 71.94 70.92 71.20 4,653,917 +1.13(+1.62%)
Oct 24, 2018 72.32 72.70 70.02 70.07 8,514,620 -4.35(-5.84%)
Oct 23, 2018 72.70 74.74 71.76 74.42 5,171,355 +0.09(+0.12%)
Oct 22, 2018 74.74 75.09 74.16 74.33 2,595,504 +0.19(+0.26%)
Oct 19, 2018 74.67 75.83 73.72 74.14 2,847,921 -0.75(-1.00%)
Oct 18, 2018 74.73 75.90 73.43 74.89 5,467,835 -1.87(-2.44%)
Oct 17, 2018 77.75 77.81 76.17 76.76 3,919,760 -0.46(-0.59%)
Oct 16, 2018 76.35 77.29 75.76 77.22 3,773,503 +1.67(+2.22%)
Oct 15, 2018 75.37 76.24 74.82 75.54 3,502,563 -0.24(-0.32%)
Oct 12, 2018 76.74 77.23 74.80 75.79 3,998,729 +0.45(+0.60%)
Oct 11, 2018 77.04 77.97 74.96 75.34 5,386,296 -0.21(-0.27%)
Oct 10, 2018 76.95 77.47 74.90 75.54 9,466,827 -2.58(-3.30%)
Oct 09, 2018 77.99 78.29 77.07 78.12 4,387,111 +0.25(+0.32%)
Oct 08, 2018 78.15 78.54 77.00 77.87 3,197,820 -0.60(-0.77%)
Oct 05, 2018 80.14 80.57 77.67 78.47 6,459,272 -2.56(-3.16%)
Oct 04, 2018 82.06 82.48 80.65 81.03 4,495,047 -1.66(-2.00%)
Oct 03, 2018 82.58 83.77 81.81 82.68 3,237,359 -0.41(-0.50%)
Oct 02, 2018 83.02 84.57 82.94 83.10 1,929,486 -0.09(-0.11%)
Oct 01, 2018 83.57 84.09 83.06 83.19 1,920,052 -0.06(-0.08%)
Sep 28, 2018 82.80 83.31 82.48 83.25 1,832,718 +0.25(+0.30%)
Sep 27, 2018 83.12 83.32 82.49 83.00 2,180,664 -0.13(-0.15%)
Sep 26, 2018 83.20 84.41 83.01 83.13 4,223,094 -0.22(-0.26%)
Sep 25, 2018 83.20 84.18 81.53 83.34 6,704,924 -2.20(-2.57%)
Sep 24, 2018 84.76 85.87 84.04 85.54 2,841,805 +0.40(+0.47%)
Sep 21, 2018 86.04 86.17 84.81 85.14 4,904,871 -0.49(-0.57%)
Sep 20, 2018 84.23 86.13 84.14 85.63 3,881,417 +2.27(+2.72%)
Sep 19, 2018 82.86 83.57 82.66 83.36 2,047,087 +0.65(+0.78%)
Sep 18, 2018 82.54 83.26 82.25 82.71 2,615,374 +0.50(+0.60%)
Sep 17, 2018 82.94 83.58 82.07 82.22 2,194,611 -1.10(-1.32%)
Sep 14, 2018 83.33 84.13 82.92 83.31 3,157,780 +0.12(+0.14%)
Sep 13, 2018 83.01 83.80 81.83 83.20 3,899,081 +1.24(+1.52%)
Sep 12, 2018 82.93 83.34 80.45 81.96 6,434,430 -2.01(-2.39%)
Sep 11, 2018 84.75 84.99 83.83 83.96 3,587,176 -1.21(-1.42%)
Sep 10, 2018 85.14 85.70 83.78 85.17 3,465,155 +0.57(+0.67%)
Sep 07, 2018 85.41 86.37 84.27 84.60 6,054,235 -2.82(-3.22%)
Sep 06, 2018 87.75 88.32 86.54 87.42 3,120,588 -0.70(-0.80%)
Sep 05, 2018 88.35 89.00 87.78 88.12 2,986,416 -0.22(-0.24%)
Sep 04, 2018 87.78 89.04 87.44 88.34 4,501,475 -0.67(-0.75%)
Aug 31, 2018 89.01 89.01 89.01 0 +0.25(+0.28%)
Aug 30, 2018 89.57 90.19 88.49 88.75 2,100,921 -1.01(-1.12%)
Aug 29, 2018 89.99 89.99 89.39 89.76 2,644,930 -0.22(-0.25%)
Aug 28, 2018 90.16 90.39 89.13 89.99 4,099,351 +0.31(+0.35%)
Aug 27, 2018 88.97 90.25 88.71 89.67 3,244,360 +1.16(+1.31%)
Aug 24, 2018 87.87 88.61 87.32 88.52 2,984,835 +1.25(+1.43%)
Aug 23, 2018 88.08 88.70 87.14 87.27 2,974,932 -0.48(-0.54%)
Aug 22, 2018 82.93 87.92 82.49 87.75 8,415,114 +1.79(+2.09%)
Aug 21, 2018 84.29 86.44 83.71 85.95 4,519,362 +1.95(+2.33%)
Aug 20, 2018 84.94 85.05 83.55 84.00 2,411,254 -0.75(-0.89%)
Aug 17, 2018 83.75 84.98 83.04 84.75 3,202,111 +0.29(+0.34%)
Aug 16, 2018 84.58 85.19 84.20 84.47 2,040,726 +0.45(+0.53%)
Aug 15, 2018 84.18 84.70 83.17 84.02 2,256,795 -0.98(-1.15%)
Aug 14, 2018 85.65 86.24 84.96 84.99 1,965,857 -0.25(-0.29%)
Aug 13, 2018 85.30 86.14 84.99 85.25 2,164,192 +0.17(+0.20%)
Aug 10, 2018 85.42 86.66 84.30 85.08 3,143,970 -2.51(-2.86%)
Aug 09, 2018 88.30 88.42 87.58 87.58 1,619,389 -0.67(-0.76%)
Aug 08, 2018 88.27 88.45 87.76 88.26 1,402,282 -0.09(-0.10%)
Aug 07, 2018 87.56 88.44 87.32 88.35 1,259,690 +1.08(+1.24%)
Aug 06, 2018 86.20 87.30 86.08 87.26 1,475,513 +0.73(+0.85%)
Aug 03, 2018 86.10 86.65 85.91 86.53 1,135,815 +0.33(+0.38%)
Aug 02, 2018 85.13 86.52 84.91 86.20 1,910,263 +0.13(+0.16%)
Aug 01, 2018 85.51 86.69 85.51 86.06 1,916,847 -0.09(-0.10%)
Jul 31, 2018 85.74 86.80 85.65 86.15 2,791,201 +0.74(+0.87%)
Jul 30, 2018 87.43 87.43 85.14 85.41 2,840,144 -1.50(-1.72%)
Jul 27, 2018 87.90 88.79 86.66 86.90 2,396,617 -0.65(-0.74%)
Jul 26, 2018 87.43 88.32 86.68 87.55 2,841,458 +1.03(+1.19%)
Jul 25, 2018 87.35 87.95 85.21 86.52 2,916,649 -0.81(-0.92%)
Jul 24, 2018 87.85 88.87 87.19 87.32 3,308,400 -0.30(-0.35%)
Jul 23, 2018 87.27 87.78 86.32 87.63 1,566,470 -0.02(-0.02%)
Jul 20, 2018 87.84 88.44 87.19 87.65 1,554,521 -0.40(-0.46%)
Jul 19, 2018 88.53 88.68 87.32 88.05 1,550,634 -0.74(-0.84%)
Jul 18, 2018 88.29 89.07 88.24 88.79 1,824,843 +0.74(+0.84%)
Jul 17, 2018 86.89 88.12 86.43 88.05 2,152,512 +0.56(+0.64%)
Jul 16, 2018 88.13 88.14 87.21 87.49 1,539,988 -0.43(-0.49%)
Jul 13, 2018 87.92 1,261,280 -0.25(-0.28%)
Jul 12, 2018 86.19 88.34 85.94 88.18 2,598,941 +1.95(+2.27%)
Jul 11, 2018 87.28 87.74 86.00 86.22 1,684,285 -2.08(-2.35%)
Jul 10, 2018 87.29 88.42 86.93 88.30 2,487,403 +1.22(+1.40%)
Jul 09, 2018 87.30 87.69 86.18 87.08 2,076,682 -0.02(-0.02%)
Jul 06, 2018 86.37 87.29 85.95 87.10 1,730,894 +0.72(+0.83%)
Jul 05, 2018 86.51 85.07 86.38 2,190,049 +1.69(+2.00%)
Jul 03, 2018 84.69 84.69 84.69 0 -1.61(-1.87%)
Jul 02, 2018 85.17 86.33 84.79 86.30 2,297,107 +0.35(+0.41%)
Jun 29, 2018 86.41 87.67 85.80 85.95 3,478,079 -0.03(-0.03%)
Jun 28, 2018 86.20 86.64 85.17 85.98 2,621,896 -0.49(-0.57%)
Jun 27, 2018 88.43 89.03 86.42 86.47 4,927,172 -1.98(-2.24%)
Jun 26, 2018 88.22 89.08 87.87 88.45 2,639,848 +0.50(+0.57%)
Jun 25, 2018 87.94 88.27 86.82 87.95 5,193,053 -0.84(-0.95%)
Jun 22, 2018 89.46 89.50 88.43 88.79 6,948,442 -0.06(-0.07%)
Jun 21, 2018 90.81 90.81 88.70 88.86 1,887,619 -1.65(-1.82%)
Jun 20, 2018 89.92 90.57 89.41 90.51 1,583,788 +0.84(+0.94%)
Jun 19, 2018 89.16 89.73 88.62 89.66 1,962,985 -0.92(-1.02%)
Jun 18, 2018 90.01 90.74 89.47 90.59 2,077,282 -0.37(-0.40%)
Jun 15, 2018 91.13 89.70 90.95 3,479,795 -0.18(-0.20%)
Jun 14, 2018 91.16 92.28 90.78 91.13 2,070,875 +0.58(+0.64%)
Jun 13, 2018 91.53 91.60 90.26 90.55 2,303,609 -0.87(-0.95%)
Jun 12, 2018 91.03 91.46 90.46 91.42 2,230,153 +0.56(+0.62%)
Jun 11, 2018 90.38 91.27 90.24 90.86 1,825,113 +0.30(+0.33%)
Jun 08, 2018 90.68 90.78 89.61 90.56 2,572,020 -0.81(-0.88%)
Jun 07, 2018 91.68 92.83 91.00 91.37 4,085,032 +0.30(+0.33%)
Jun 06, 2018 91.11 91.06 2,447,925 +1.30(+1.45%)
Jun 05, 2018 89.20 90.01 88.88 89.76 2,096,037 +0.59(+0.66%)
Jun 04, 2018 87.85 89.44 86.90 89.17 2,937,219 +1.41(+1.61%)
Jun 01, 2018 87.12 87.79 86.03 87.76 2,580,750 +1.09(+1.26%)
May 31, 2018 85.54 87.75 85.22 86.67 5,692,196 +1.96(+2.32%)
May 30, 2018 83.01 86.49 82.95 84.71 3,624,283 +0.53(+0.63%)
May 29, 2018 84.44 85.01 83.73 84.18 3,894,742 -0.95(-1.11%)
May 25, 2018 85.13 85.13 85.13 0 +0.37(+0.43%)
May 24, 2018 84.29 84.97 83.83 84.76 2,153,498 +0.58(+0.69%)
May 23, 2018 84.38 84.79 83.88 84.18 3,392,942 -1.18(-1.38%)
May 22, 2018 85.42 85.95 85.03 85.36 1,498,005 +0.37(+0.43%)
May 21, 2018 85.24 85.68 84.28 85.00 1,899,611 +0.37(+0.44%)
May 18, 2018 84.46 85.24 83.91 84.62 3,612,621 -0.14(-0.17%)
May 17, 2018 84.02 84.89 83.98 84.76 3,749,492 +0.24(+0.28%)
May 16, 2018 83.79 84.55 83.46 84.52 1,651,381 +1.08(+1.29%)
May 15, 2018 83.01 83.70 82.76 83.44 2,326,399 -0.28(-0.33%)
May 14, 2018 83.11 84.66 83.11 83.72 2,436,938 +1.13(+1.37%)
May 11, 2018 83.02 83.52 82.43 82.59 1,523,775 -0.66(-0.79%)
May 10, 2018 83.02 83.30 82.40 83.25 2,146,472 +0.64(+0.78%)
May 09, 2018 81.93 82.71 81.54 82.61 2,174,486 +1.07(+1.31%)
May 08, 2018 81.10 81.56 80.37 81.54 1,765,956 +0.82(+1.02%)
May 07, 2018 80.14 81.31 80.14 80.72 2,094,002 +0.21(+0.25%)
May 04, 2018 78.08 80.55 77.70 80.51 2,696,285 +2.10(+2.68%)
May 03, 2018 78.06 78.73 76.91 78.41 2,535,210 -0.35(-0.44%)
May 02, 2018 79.39 79.56 78.02 78.75 1,779,098 -0.50(-0.63%)
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.