Skip to main content

Analog Devices (NQ: ADI )

196.90 +3.57 (+1.85%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 103.95 104.23 101.99 102.30 1,866,177 -1.55(-1.50%)
Nov 29, 2019 103.92 105.17 103.38 103.85 1,127,432 -0.69(-0.66%)
Nov 27, 2019 106.75 106.94 103.92 104.54 4,294,816 -0.96(-0.91%)
Nov 26, 2019 99.87 106.15 98.85 105.50 8,084,214 +1.67(+1.61%)
Nov 25, 2019 102.63 104.33 102.35 103.83 3,296,076 +2.10(+2.06%)
Nov 22, 2019 102.13 102.13 100.35 101.73 1,939,780 +1.72(+1.72%)
Nov 21, 2019 100.27 100.43 99.16 100.02 3,157,428 +0.18(+0.18%)
Nov 20, 2019 101.87 101.90 99.50 99.83 3,249,375 -2.88(-2.80%)
Nov 19, 2019 103.65 103.92 102.58 102.71 2,040,560 -0.24(-0.23%)
Nov 18, 2019 103.92 104.26 102.70 102.95 2,006,925 -1.31(-1.26%)
Nov 15, 2019 105.46 105.69 103.52 104.26 1,922,160 +0.07(+0.07%)
Nov 14, 2019 104.54 104.54 103.47 104.19 1,198,825 -0.78(-0.74%)
Nov 13, 2019 103.22 105.17 102.89 104.97 1,880,915 +0.84(+0.80%)
Nov 12, 2019 103.92 104.83 103.66 104.14 2,476,662 +0.65(+0.63%)
Nov 11, 2019 103.48 103.66 102.44 103.48 1,374,247 -0.43(-0.42%)
Nov 08, 2019 102.96 103.93 102.21 103.91 1,222,382 +0.67(+0.65%)
Nov 07, 2019 104.60 104.65 102.54 103.24 1,239,032 +0.24(+0.23%)
Nov 06, 2019 103.90 104.10 101.73 103.00 1,823,771 -1.31(-1.25%)
Nov 05, 2019 102.49 105.21 102.36 104.31 3,310,177 +1.89(+1.85%)
Nov 04, 2019 102.12 103.22 101.46 102.42 1,828,971 +1.86(+1.85%)
Nov 01, 2019 98.95 101.06 98.89 100.56 2,166,223 +2.52(+2.57%)
Oct 31, 2019 99.02 99.02 96.49 98.04 4,184,579 -1.49(-1.50%)
Oct 30, 2019 101.61 102.05 99.09 99.53 2,766,638 +0.17(+0.18%)
Oct 29, 2019 100.44 101.25 99.15 99.35 3,008,164 -0.71(-0.71%)
Oct 28, 2019 99.02 100.29 98.77 100.06 2,267,633 +1.84(+1.87%)
Oct 25, 2019 97.05 98.41 96.65 98.22 2,031,249 +1.39(+1.43%)
Oct 24, 2019 97.80 98.09 96.47 96.83 3,320,734 -0.23(-0.24%)
Oct 23, 2019 98.84 99.07 96.15 97.06 4,999,535 -4.88(-4.79%)
Oct 22, 2019 102.29 103.20 101.81 101.95 1,809,981 -0.21(-0.21%)
Oct 21, 2019 101.31 102.50 101.12 102.16 1,509,813 +1.50(+1.49%)
Oct 18, 2019 101.29 101.53 99.69 100.66 1,571,292 -0.48(-0.47%)
Oct 17, 2019 102.77 103.22 100.80 101.14 1,625,026 -0.54(-0.53%)
Oct 16, 2019 103.63 104.13 101.50 101.68 2,136,059 -2.48(-2.38%)
Oct 15, 2019 101.83 104.27 101.60 104.16 2,860,130 +2.71(+2.67%)
Oct 14, 2019 101.66 102.06 101.13 101.45 1,916,270 -0.81(-0.79%)
Oct 11, 2019 100.89 103.64 100.89 102.26 2,856,866 +2.56(+2.56%)
Oct 10, 2019 99.11 100.93 98.86 99.70 2,069,400 +0.34(+0.34%)
Oct 09, 2019 99.09 100.10 98.18 99.36 2,074,257 +1.78(+1.83%)
Oct 08, 2019 101.13 101.47 97.54 97.58 3,524,846 -4.33(-4.25%)
Oct 07, 2019 103.82 104.16 101.86 101.91 1,918,709 -2.01(-1.94%)
Oct 04, 2019 102.84 104.10 102.23 103.92 1,563,570 +1.99(+1.95%)
Oct 03, 2019 100.10 102.33 99.30 101.94 2,045,451 +1.75(+1.74%)
Oct 02, 2019 100.34 100.96 99.40 100.19 1,803,830 -0.74(-0.74%)
Oct 01, 2019 105.56 106.83 100.73 100.94 3,156,429 -1.79(-1.75%)
Sep 30, 2019 102.09 103.20 101.63 102.73 2,605,455 +0.63(+0.62%)
Sep 27, 2019 103.86 104.69 101.48 102.09 1,650,689 -1.93(-1.86%)
Sep 26, 2019 103.76 104.30 102.67 104.03 1,134,430 +0.42(+0.41%)
Sep 25, 2019 102.19 103.95 100.92 103.60 2,605,483 +1.58(+1.55%)
Sep 24, 2019 105.77 105.79 101.70 102.02 3,185,429 -3.06(-2.91%)
Sep 23, 2019 105.69 105.86 104.26 105.08 1,882,185 -0.96(-0.90%)
Sep 20, 2019 106.43 107.22 105.39 106.04 3,569,260 -0.51(-0.47%)
Sep 19, 2019 106.75 107.43 105.80 106.54 1,825,804 -0.62(-0.58%)
Sep 18, 2019 105.93 107.22 105.57 107.17 1,479,055 +1.18(+1.11%)
Sep 17, 2019 105.72 106.53 105.22 105.99 1,574,139 +0.02(+0.02%)
Sep 16, 2019 105.90 106.48 105.34 105.97 1,296,441 -1.16(-1.08%)
Sep 13, 2019 106.68 107.56 106.12 107.13 1,790,558 +0.29(+0.27%)
Sep 12, 2019 108.49 108.92 106.22 106.85 2,233,655 +1.07(+1.02%)
Sep 11, 2019 104.84 107.00 104.09 105.77 2,596,518 +0.98(+0.93%)
Sep 10, 2019 103.31 104.80 102.29 104.80 1,587,636 +1.02(+0.98%)
Sep 09, 2019 104.07 104.60 103.23 103.78 1,314,532 +0.18(+0.18%)
Sep 06, 2019 104.10 104.40 103.37 103.59 1,323,640 -0.32(-0.31%)
Sep 05, 2019 102.31 104.72 102.15 103.91 2,495,906 +3.52(+3.51%)
Sep 04, 2019 99.49 100.43 99.43 100.39 1,284,613 +2.58(+2.64%)
Sep 03, 2019 99.95 100.17 97.30 97.81 2,835,766 -3.17(-3.14%)
Aug 30, 2019 101.10 102.02 100.38 100.98 2,046,476 +0.74(+0.74%)
Aug 29, 2019 100.46 101.48 100.07 100.24 2,119,937 +1.41(+1.42%)
Aug 28, 2019 97.38 98.86 96.82 98.83 1,697,878 +0.90(+0.92%)
Aug 27, 2019 98.15 98.61 97.27 97.93 2,429,577 +0.93(+0.96%)
Aug 26, 2019 96.58 97.06 96.06 97.00 2,744,041 +1.70(+1.79%)
Aug 23, 2019 97.87 98.36 94.89 95.30 4,790,683 -4.08(-4.11%)
Aug 22, 2019 99.31 100.08 98.09 99.38 3,018,487 +0.04(+0.04%)
Aug 21, 2019 99.72 102.19 98.60 99.34 3,537,815 -1.56(-1.54%)
Aug 20, 2019 100.97 101.97 100.57 100.90 2,464,718 -0.81(-0.79%)
Aug 19, 2019 103.43 104.03 101.37 101.70 3,043,742 +0.59(+0.59%)
Aug 16, 2019 100.46 101.78 99.90 101.11 3,096,613 +1.89(+1.91%)
Aug 15, 2019 101.19 101.50 98.63 99.21 2,366,444 -1.70(-1.69%)
Aug 14, 2019 101.16 102.20 100.22 100.92 2,012,357 -2.48(-2.40%)
Aug 13, 2019 99.82 103.91 98.93 103.39 3,379,516 +3.71(+3.73%)
Aug 12, 2019 100.83 101.20 99.06 99.68 1,525,077 -1.56(-1.54%)
Aug 09, 2019 101.76 102.33 100.43 101.24 1,873,118 -1.53(-1.49%)
Aug 08, 2019 100.83 102.88 100.08 102.76 2,008,637 +2.30(+2.29%)
Aug 07, 2019 98.67 100.86 98.03 100.47 2,239,378 +0.49(+0.49%)
Aug 06, 2019 99.59 100.99 98.92 99.97 3,135,626 +1.51(+1.53%)
Aug 05, 2019 100.12 100.50 97.10 98.46 3,981,400 -4.62(-4.48%)
Aug 02, 2019 104.48 105.15 102.68 103.08 2,970,689 -1.63(-1.55%)
Aug 01, 2019 107.75 109.92 103.48 104.71 3,255,899 -2.74(-2.55%)
Jul 31, 2019 110.67 110.67 106.18 107.46 2,688,660 -3.20(-2.89%)
Jul 30, 2019 110.06 111.04 109.39 110.66 1,271,172 -0.23(-0.21%)
Jul 29, 2019 111.68 112.07 110.53 110.89 1,852,502 -0.54(-0.48%)
Jul 26, 2019 112.32 112.56 111.34 111.43 1,500,593 -0.35(-0.31%)
Jul 25, 2019 112.70 113.53 110.31 111.78 2,924,446 -2.25(-1.97%)
Jul 24, 2019 110.71 114.16 110.25 114.03 4,634,510 +4.32(+3.94%)
Jul 23, 2019 108.41 109.72 107.67 109.71 2,520,056 +2.02(+1.88%)
Jul 22, 2019 106.17 108.02 105.71 107.69 1,822,309 +1.77(+1.67%)
Jul 19, 2019 106.39 107.10 105.68 105.92 1,703,689 -0.21(-0.20%)
Jul 18, 2019 104.29 106.35 103.61 106.13 2,453,937 +1.89(+1.82%)
Jul 17, 2019 106.07 106.13 104.23 104.24 1,688,829 -1.39(-1.32%)
Jul 16, 2019 106.12 106.20 104.44 105.63 2,194,242 -1.43(-1.33%)
Jul 15, 2019 106.94 107.66 106.32 107.05 1,342,604 +0.75(+0.71%)
Jul 12, 2019 104.49 106.36 104.49 106.30 2,338,555 +2.09(+2.00%)
Jul 11, 2019 104.54 104.54 103.40 104.22 1,545,872 -0.08(-0.08%)
Jul 10, 2019 104.91 105.86 103.32 104.30 1,926,220 +0.66(+0.64%)
Jul 09, 2019 102.24 104.22 101.91 103.64 2,134,375 +1.34(+1.31%)
Jul 08, 2019 102.64 103.03 101.94 102.31 1,957,300 -0.94(-0.91%)
Jul 05, 2019 102.53 103.36 101.83 103.25 1,117,246 -0.28(-0.27%)
Jul 03, 2019 103.94 103.99 102.33 103.53 1,578,858 -0.31(-0.30%)
Jul 02, 2019 104.74 104.75 103.05 103.84 1,483,631 -1.13(-1.07%)
Jul 01, 2019 107.19 108.08 104.67 104.97 2,830,762 +1.71(+1.66%)
Jun 28, 2019 103.71 104.68 103.02 103.26 6,707,961 +0.03(+0.03%)
Jun 27, 2019 102.18 104.03 101.80 103.23 2,245,230 +1.80(+1.78%)
Jun 26, 2019 102.00 103.14 100.99 101.43 4,179,346 +0.54(+0.54%)
Jun 25, 2019 103.39 103.87 100.50 100.89 2,750,382 -2.40(-2.32%)
Jun 24, 2019 104.03 104.58 103.07 103.28 2,243,159 -0.70(-0.68%)
Jun 21, 2019 102.57 104.62 102.03 103.99 4,756,360 +1.02(+0.99%)
Jun 20, 2019 103.88 104.24 102.01 102.97 2,663,993 +1.39(+1.37%)
Jun 19, 2019 101.08 102.03 100.17 101.58 2,704,831 +1.01(+1.00%)
Jun 18, 2019 97.60 101.17 97.02 100.58 3,486,961 +4.43(+4.60%)
Jun 17, 2019 95.33 96.77 94.66 96.15 2,032,312 +0.99(+1.04%)
Jun 14, 2019 94.63 95.52 94.03 95.16 2,543,728 -1.61(-1.66%)
Jun 13, 2019 95.86 96.85 95.59 96.77 1,854,298 +1.29(+1.35%)
Jun 12, 2019 95.96 95.96 94.83 95.48 1,646,878 -0.73(-0.76%)
Jun 11, 2019 98.50 99.31 95.76 96.21 2,541,493 -1.26(-1.30%)
Jun 10, 2019 95.41 98.37 94.35 97.48 4,568,109 +5.36(+5.82%)
Jun 07, 2019 92.10 92.39 91.24 92.12 3,329,878 +0.66(+0.72%)
Jun 06, 2019 91.22 91.77 90.23 91.46 2,056,249 +0.09(+0.10%)
Jun 05, 2019 92.98 93.71 90.05 91.36 1,951,954 -1.01(-1.09%)
Jun 04, 2019 89.21 92.47 88.66 92.37 3,922,634 +4.48(+5.10%)
Jun 03, 2019 89.02 89.95 87.38 87.89 3,169,909 -0.50(-0.57%)
May 31, 2019 88.73 89.86 88.26 88.39 2,357,575 -1.32(-1.47%)
May 30, 2019 89.49 91.09 89.08 89.71 2,295,091 +0.45(+0.50%)
May 29, 2019 87.45 89.92 87.29 89.26 3,353,649 +0.91(+1.03%)
May 28, 2019 89.76 90.20 88.03 88.35 3,959,517 -1.19(-1.33%)
May 24, 2019 90.59 91.36 89.46 89.54 2,509,334 -0.28(-0.31%)
May 23, 2019 90.51 91.49 88.80 89.82 3,723,126 -2.47(-2.67%)
May 22, 2019 89.92 93.80 89.70 92.29 5,701,376 +1.42(+1.56%)
May 21, 2019 92.27 92.57 90.16 90.87 5,094,837 +2.17(+2.44%)
May 20, 2019 89.05 90.29 88.00 88.71 4,952,716 -3.03(-3.30%)
May 17, 2019 93.91 94.49 91.15 91.74 6,010,092 -3.52(-3.70%)
May 16, 2019 96.13 96.60 94.67 95.26 4,846,960 -2.90(-2.96%)
May 15, 2019 96.07 99.01 96.01 98.16 2,534,204 +1.04(+1.07%)
May 14, 2019 95.68 97.54 95.51 97.12 2,497,104 +2.29(+2.42%)
May 13, 2019 97.48 97.97 94.31 94.83 5,386,144 -5.80(-5.76%)
May 10, 2019 100.27 101.12 97.97 100.62 2,662,114 +0.05(+0.04%)
May 09, 2019 99.30 101.07 98.12 100.58 3,746,730 +0.00(+0.00%)
May 08, 2019 102.32 102.78 100.51 100.58 4,198,157 -2.85(-2.75%)
May 07, 2019 103.17 103.98 101.71 103.43 3,259,403 -1.14(-1.09%)
May 06, 2019 103.78 104.98 103.17 104.56 2,470,936 -1.84(-1.73%)
May 03, 2019 106.97 107.32 105.47 106.40 2,721,688 -0.01(-0.01%)
May 02, 2019 104.47 106.83 104.22 106.41 2,443,749 +2.06(+1.97%)
May 01, 2019 106.05 106.41 104.30 104.35 1,760,665 -1.40(-1.32%)
Apr 30, 2019 104.14 106.29 103.65 105.75 2,885,032 +2.15(+2.07%)
Apr 29, 2019 103.94 104.44 103.17 103.61 2,063,433 -0.51(-0.49%)
Apr 26, 2019 103.03 104.25 102.04 104.12 2,467,457 -0.53(-0.50%)
Apr 25, 2019 105.88 105.90 103.27 104.65 3,245,790 -2.06(-1.94%)
Apr 24, 2019 104.43 107.85 103.85 106.71 6,295,196 +2.89(+2.79%)
Apr 23, 2019 103.33 104.08 103.01 103.82 3,777,856 +0.45(+0.44%)
Apr 22, 2019 104.09 104.26 103.22 103.36 2,523,462 -1.07(-1.03%)
Apr 18, 2019 104.71 104.71 103.50 104.44 2,256,202 +0.36(+0.34%)
Apr 17, 2019 104.70 105.47 103.58 104.08 2,754,305 -0.18(-0.17%)
Apr 16, 2019 103.11 104.62 103.03 104.26 2,526,465 +1.51(+1.47%)
Apr 15, 2019 104.12 104.25 102.46 102.75 1,561,371 -1.16(-1.11%)
Apr 12, 2019 102.64 103.98 102.03 103.91 2,180,801 +2.18(+2.14%)
Apr 11, 2019 102.23 102.52 101.14 101.73 1,961,899 -0.23(-0.22%)
Apr 10, 2019 100.44 102.01 100.03 101.96 2,161,638 +1.44(+1.43%)
Apr 09, 2019 101.44 101.65 100.15 100.52 2,041,004 -1.14(-1.12%)
Apr 08, 2019 100.76 101.74 100.41 101.66 2,459,719 +0.25(+0.25%)
Apr 05, 2019 101.07 101.72 100.58 101.41 2,779,612 +0.84(+0.83%)
Apr 04, 2019 99.86 100.95 99.30 100.57 2,677,223 +0.64(+0.64%)
Apr 03, 2019 99.73 101.04 99.31 99.93 3,011,116 +1.57(+1.60%)
Apr 02, 2019 98.38 98.70 97.72 98.36 1,851,138 -0.15(-0.16%)
Apr 01, 2019 96.91 98.82 96.68 98.51 3,832,194 +2.74(+2.86%)
Mar 29, 2019 95.68 96.22 95.16 95.78 3,052,968 +1.09(+1.15%)
Mar 28, 2019 95.58 96.11 93.98 94.68 2,874,498 -0.81(-0.85%)
Mar 27, 2019 97.31 97.78 94.42 95.49 2,880,907 -1.95(-2.00%)
Mar 26, 2019 96.47 97.48 96.18 97.44 3,638,152 +1.68(+1.76%)
Mar 25, 2019 95.38 96.52 94.62 95.76 2,957,521 -1.96(-2.00%)
Mar 22, 2019 99.89 100.07 97.64 97.71 2,528,129 -2.53(-2.52%)
Mar 21, 2019 99.17 101.10 98.71 100.24 4,094,159 +1.43(+1.45%)
Mar 20, 2019 100.05 100.32 98.37 98.81 2,902,556 -1.22(-1.22%)
Mar 19, 2019 100.00 100.42 99.43 100.03 2,137,728 +0.73(+0.73%)
Mar 18, 2019 99.51 100.42 98.65 99.31 2,731,260 -0.22(-0.22%)
Mar 15, 2019 99.15 100.67 98.58 99.52 5,027,792 +1.04(+1.05%)
Mar 14, 2019 98.61 98.61 97.46 98.49 2,155,795 +0.15(+0.16%)
Mar 13, 2019 98.64 99.22 97.98 98.33 1,993,999 +0.15(+0.16%)
Mar 12, 2019 97.96 98.76 97.04 98.18 2,629,193 +0.21(+0.21%)
Mar 11, 2019 95.94 98.02 95.92 97.97 3,170,009 +2.07(+2.15%)
Mar 08, 2019 95.30 96.15 94.73 95.90 5,266,744 -0.25(-0.26%)
Mar 07, 2019 97.13 97.13 95.73 96.15 2,755,523 -1.01(-1.04%)
Mar 06, 2019 98.55 98.86 96.95 97.16 2,229,006 -1.31(-1.33%)
Mar 05, 2019 98.81 99.20 98.22 98.47 3,124,956 -0.39(-0.40%)
Mar 04, 2019 99.17 99.61 97.13 98.86 2,767,721 +0.20(+0.20%)
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.