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 (%)
Dec 31, 2021 167.53 169.28 167.36 168.50 1,999,831 +0.95(+0.57%)
Dec 30, 2021 168.72 169.65 167.26 167.56 1,709,279 -0.71(-0.42%)
Dec 29, 2021 167.32 169.25 167.32 168.26 1,758,146 +1.09(+0.65%)
Dec 28, 2021 169.13 169.48 166.84 167.17 1,705,282 -1.05(-0.62%)
Dec 27, 2021 165.86 168.27 165.86 168.22 2,226,986 +2.69(+1.63%)
Dec 23, 2021 165.66 167.23 165.44 165.52 2,113,558 +0.35(+0.21%)
Dec 22, 2021 164.56 165.49 163.91 165.17 2,112,865 +0.20(+0.12%)
Dec 21, 2021 163.09 165.22 161.95 164.97 3,148,211 +3.61(+2.23%)
Dec 20, 2021 159.94 161.45 159.47 161.36 4,263,595 -1.72(-1.05%)
Dec 17, 2021 164.05 165.29 162.05 163.08 8,003,315 -2.39(-1.44%)
Dec 16, 2021 172.70 173.33 165.04 165.47 5,023,525 -6.64(-3.86%)
Dec 15, 2021 170.27 172.25 166.94 172.11 3,751,941 +3.12(+1.84%)
Dec 14, 2021 169.63 170.87 166.41 168.99 3,933,512 -2.10(-1.23%)
Dec 13, 2021 175.87 177.02 170.85 171.09 4,612,188 -4.76(-2.70%)
Dec 10, 2021 178.70 178.70 173.64 175.85 2,681,749 -0.24(-0.14%)
Dec 09, 2021 177.29 179.90 175.90 176.09 3,606,816 -2.47(-1.39%)
Dec 08, 2021 178.08 178.81 176.71 178.56 3,304,408 -0.36(-0.20%)
Dec 07, 2021 176.08 179.93 176.00 178.93 5,059,129 +5.35(+3.08%)
Dec 06, 2021 174.78 175.12 168.91 173.58 4,108,012 +0.26(+0.15%)
Dec 03, 2021 175.41 176.35 171.32 173.32 3,086,237 +0.15(+0.09%)
Dec 02, 2021 172.56 174.99 170.64 173.16 3,959,018 +0.46(+0.27%)
Dec 01, 2021 174.08 179.73 172.52 172.70 5,058,897 +0.56(+0.33%)
Nov 30, 2021 174.39 175.97 170.86 172.14 4,776,694 -2.82(-1.61%)
Nov 29, 2021 172.42 175.43 169.99 174.96 4,580,314 +4.97(+2.92%)
Nov 26, 2021 170.95 172.29 168.83 169.99 2,658,716 -4.27(-2.45%)
Nov 24, 2021 173.29 174.30 171.59 174.26 3,052,150 +0.02(+0.01%)
Nov 23, 2021 177.87 179.54 172.12 174.24 5,210,866 -2.91(-1.64%)
Nov 22, 2021 181.45 183.31 177.02 177.15 5,779,246 -3.15(-1.75%)
Nov 19, 2021 179.63 181.45 179.27 180.31 3,455,303 +0.68(+0.38%)
Nov 18, 2021 179.64 179.85 177.62 179.63 2,190,404 +1.00(+0.56%)
Nov 17, 2021 179.57 179.64 177.19 178.62 2,346,279 -0.60(-0.34%)
Nov 16, 2021 176.28 179.40 176.20 179.23 2,152,129 +2.49(+1.41%)
Nov 15, 2021 177.36 177.36 175.47 176.73 1,403,331 +0.26(+0.15%)
Nov 12, 2021 175.31 177.34 173.38 176.47 1,934,689 +1.61(+0.92%)
Nov 11, 2021 174.99 175.12 172.31 174.86 1,783,512 +2.14(+1.24%)
Nov 10, 2021 174.77 172.72 2,864,038 -3.95(-2.24%)
Nov 09, 2021 176.03 177.53 174.59 176.68 2,626,669 +0.52(+0.29%)
Nov 08, 2021 175.22 177.57 175.11 176.16 2,703,973 +0.27(+0.15%)
Nov 05, 2021 175.48 177.73 174.00 175.89 3,576,620 +3.29(+1.91%)
Nov 04, 2021 170.95 172.82 168.39 172.60 5,499,933 +1.84(+1.08%)
Nov 03, 2021 169.44 171.20 167.96 170.75 2,091,862 +0.82(+0.48%)
Nov 02, 2021 167.12 170.23 166.84 169.93 2,519,212 +2.82(+1.69%)
Nov 01, 2021 165.39 166.79 166.46 167.12 2,282,823 +1.43(+0.86%)
Oct 29, 2021 163.69 165.68 3,285,181 +0.98(+0.60%)
Oct 28, 2021 164.51 163.81 164.70 2,911,065 +1.91(+1.17%)
Oct 27, 2021 166.28 167.03 162.35 162.79 6,558,730 -9.00(-5.24%)
Oct 26, 2021 173.78 171.79 2,314,023 -0.61(-0.35%)
Oct 25, 2021 170.54 172.95 170.39 172.40 2,615,905 +2.01(+1.18%)
Oct 22, 2021 171.18 172.64 169.69 170.39 3,219,109 -0.37(-0.22%)
Oct 21, 2021 168.71 170.97 168.22 170.76 2,873,281 +1.80(+1.07%)
Oct 20, 2021 168.95 169.86 168.00 168.96 3,168,346 +0.28(+0.16%)
Oct 19, 2021 165.92 168.80 164.79 168.68 3,493,808 +3.15(+1.90%)
Oct 18, 2021 162.71 165.85 162.08 165.53 2,646,102 +1.23(+0.75%)
Oct 15, 2021 162.38 164.36 162.08 164.30 3,023,037 +3.67(+2.28%)
Oct 14, 2021 159.03 161.01 158.66 160.63 5,280,733 +3.68(+2.34%)
Oct 13, 2021 158.49 159.21 156.21 156.96 3,577,572 +0.32(+0.20%)
Oct 12, 2021 160.93 161.94 156.45 156.64 3,160,240 -3.71(-2.31%)
Oct 11, 2021 160.56 163.82 160.25 160.34 2,057,463 -0.69(-0.43%)
Oct 08, 2021 160.90 161.35 159.18 161.03 3,294,137 +1.57(+0.98%)
Oct 07, 2021 159.90 161.67 159.23 159.47 2,276,005 +0.89(+0.56%)
Oct 06, 2021 156.41 158.79 155.80 158.58 2,883,727 +0.65(+0.41%)
Oct 05, 2021 157.81 159.22 156.58 157.93 3,035,651 +1.10(+0.70%)
Oct 04, 2021 159.24 160.15 156.29 156.83 5,630,897 -3.01(-1.88%)
Oct 01, 2021 160.28 161.28 157.35 159.84 3,716,426 -0.10(-0.07%)
Sep 30, 2021 162.69 163.55 159.83 159.94 5,047,754 -1.30(-0.81%)
Sep 29, 2021 162.87 164.10 160.56 161.24 3,663,265 -2.34(-1.43%)
Sep 28, 2021 164.52 167.01 163.48 163.58 5,752,402 -5.37(-3.18%)
Sep 27, 2021 169.29 170.11 167.70 168.95 4,709,104 -1.54(-0.90%)
Sep 24, 2021 168.61 170.79 167.93 170.49 2,506,163 +1.23(+0.73%)
Sep 23, 2021 166.65 169.79 166.31 169.26 3,551,738 +3.23(+1.94%)
Sep 22, 2021 164.26 166.42 163.53 166.03 3,648,707 +3.13(+1.92%)
Sep 21, 2021 163.13 163.92 160.67 162.90 4,200,330 +1.03(+0.64%)
Sep 20, 2021 162.45 163.08 159.51 161.86 10,669,213 -1.94(-1.18%)
Sep 17, 2021 163.69 165.23 162.63 163.80 13,671,518 -1.61(-0.98%)
Sep 16, 2021 164.67 166.61 164.67 165.42 4,798,138 -0.83(-0.50%)
Sep 15, 2021 166.11 166.61 164.34 166.25 4,710,502 +0.65(+0.39%)
Sep 14, 2021 165.73 166.27 163.82 165.60 5,586,875 +0.56(+0.34%)
Sep 13, 2021 163.87 165.35 162.63 165.03 7,781,827 +2.74(+1.69%)
Sep 10, 2021 161.97 164.35 161.92 162.29 4,486,229 +1.08(+0.67%)
Sep 09, 2021 155.92 162.47 155.92 161.22 7,959,986 +4.91(+3.14%)
Sep 08, 2021 156.34 158.22 155.09 156.31 4,837,784 +0.38(+0.24%)
Sep 07, 2021 155.34 156.37 154.85 155.92 5,373,936 +0.79(+0.51%)
Sep 03, 2021 155.21 156.14 154.46 155.13 2,497,996 -0.17(-0.11%)
Sep 02, 2021 154.84 155.61 153.97 155.30 4,727,446 +1.44(+0.94%)
Sep 01, 2021 156.40 156.81 153.79 153.86 6,820,516 -1.76(-1.13%)
Aug 31, 2021 158.67 158.96 154.08 155.62 9,566,961 -3.85(-2.41%)
Aug 30, 2021 159.45 160.70 159.15 159.47 5,132,576 +0.48(+0.30%)
Aug 27, 2021 159.77 162.17 158.69 158.99 9,566,606 -0.84(-0.53%)
Aug 26, 2021 157.58 160.90 156.32 159.83 7,650,726 +3.87(+2.48%)
Aug 25, 2021 157.97 159.70 155.09 155.96 20,142,646 -1.76(-1.12%)
Aug 24, 2021 161.52 162.01 156.68 157.72 8,555,809 -3.59(-2.23%)
Aug 23, 2021 161.90 164.33 157.92 161.32 14,159,556 +2.84(+1.79%)
Aug 20, 2021 158.69 159.94 156.98 158.47 3,063,123 -0.14(-0.09%)
Aug 19, 2021 157.03 158.79 155.53 158.62 3,628,970 +0.96(+0.61%)
Aug 18, 2021 156.82 159.80 153.38 157.66 5,733,744 -0.49(-0.31%)
Aug 17, 2021 161.80 161.80 157.54 158.15 4,829,530 -4.56(-2.80%)
Aug 16, 2021 161.32 163.15 161.16 162.70 2,274,689 +0.96(+0.59%)
Aug 13, 2021 161.05 162.40 160.14 161.74 2,145,852 +1.43(+0.89%)
Aug 12, 2021 161.19 161.39 158.40 160.32 2,694,131 -1.79(-1.10%)
Aug 11, 2021 163.61 163.65 160.41 162.10 2,046,752 -0.57(-0.35%)
Aug 10, 2021 162.91 163.22 160.72 162.68 2,043,994 -0.24(-0.15%)
Aug 09, 2021 162.68 164.07 161.08 162.91 2,713,802 +0.17(+0.11%)
Aug 06, 2021 160.56 163.47 160.12 162.74 3,327,307 +1.13(+0.70%)
Aug 05, 2021 165.05 165.25 160.56 161.61 3,647,026 -2.51(-1.53%)
Aug 04, 2021 160.47 166.66 160.34 164.12 10,726,885 +3.71(+2.31%)
Aug 03, 2021 160.12 160.74 157.47 160.41 3,439,807 +1.01(+0.63%)
Aug 02, 2021 160.38 162.93 159.17 159.41 2,967,487 +0.19(+0.12%)
Jul 30, 2021 157.47 159.96 157.05 159.21 2,816,894 +0.84(+0.53%)
Jul 29, 2021 156.70 158.97 156.47 158.38 3,327,807 +2.38(+1.52%)
Jul 28, 2021 155.31 156.58 154.86 156.00 3,819,634 +1.38(+0.89%)
Jul 27, 2021 155.50 155.72 151.72 154.62 4,287,901 -1.25(-0.80%)
Jul 26, 2021 153.37 156.28 153.37 155.87 1,822,981 +0.33(+0.21%)
Jul 23, 2021 155.23 155.81 153.75 155.53 2,291,041 +1.45(+0.94%)
Jul 22, 2021 154.31 155.04 152.95 154.08 3,418,572 -2.68(-1.71%)
Jul 21, 2021 153.38 156.76 152.90 156.76 2,199,856 +3.74(+2.44%)
Jul 20, 2021 151.53 153.88 150.18 153.02 2,977,009 +1.84(+1.21%)
Jul 19, 2021 150.94 151.79 148.88 151.19 2,914,875 -1.39(-0.91%)
Jul 16, 2021 155.95 156.68 152.41 152.58 2,401,854 -3.06(-1.97%)
Jul 15, 2021 157.78 157.78 154.36 155.64 3,686,616 -2.38(-1.50%)
Jul 14, 2021 160.40 161.67 157.74 158.02 2,116,534 -1.05(-0.66%)
Jul 13, 2021 158.83 160.11 157.84 159.06 2,243,267 -0.28(-0.17%)
Jul 12, 2021 158.36 159.41 157.55 159.34 2,180,868 +1.22(+0.77%)
Jul 09, 2021 155.92 158.44 154.76 158.12 2,467,222 +2.25(+1.44%)
Jul 08, 2021 154.28 156.25 152.33 155.88 3,314,999 -1.45(-0.92%)
Jul 07, 2021 160.97 161.13 156.61 157.32 4,421,360 -2.75(-1.72%)
Jul 06, 2021 163.12 163.12 158.58 160.07 2,411,611 -2.24(-1.38%)
Jul 02, 2021 161.94 162.84 161.32 162.31 1,644,032 +1.43(+0.89%)
Jul 01, 2021 163.60 163.66 160.61 160.88 3,012,712 -2.84(-1.74%)
Jun 30, 2021 162.76 164.00 161.86 163.72 3,106,661 +0.72(+0.44%)
Jun 29, 2021 161.93 163.42 161.57 163.00 2,230,729 +0.79(+0.49%)
Jun 28, 2021 160.66 162.77 160.18 162.21 2,382,709 +2.77(+1.74%)
Jun 25, 2021 159.32 161.16 158.88 159.44 3,112,045 +0.59(+0.37%)
Jun 24, 2021 158.05 159.07 157.14 158.85 2,166,089 +3.24(+2.08%)
Jun 23, 2021 155.61 156.85 155.01 155.61 2,373,306 -0.04(-0.02%)
Jun 22, 2021 155.52 156.15 154.47 155.65 3,137,594 -0.46(-0.29%)
Jun 21, 2021 154.60 156.26 154.23 156.10 3,126,390 +1.86(+1.21%)
Jun 18, 2021 156.95 157.24 153.56 154.24 4,139,407 -3.83(-2.42%)
Jun 17, 2021 157.88 159.97 157.00 158.07 2,514,741 +0.19(+0.12%)
Jun 16, 2021 159.82 160.37 156.39 157.88 2,482,554 -1.52(-0.95%)
Jun 15, 2021 160.18 160.65 158.90 159.41 2,500,302 -0.78(-0.49%)
Jun 14, 2021 159.55 160.18 157.77 160.18 2,897,538 +0.80(+0.50%)
Jun 11, 2021 159.47 159.52 158.28 159.39 2,506,146 +0.25(+0.16%)
Jun 10, 2021 159.00 159.64 156.62 159.14 3,055,599 +0.92(+0.58%)
Jun 09, 2021 157.31 158.73 156.86 158.22 3,412,681 +1.39(+0.89%)
Jun 08, 2021 158.35 158.35 155.24 156.83 2,562,726 +0.41(+0.26%)
Jun 07, 2021 156.59 157.46 155.97 156.42 2,102,232 -1.05(-0.66%)
Jun 04, 2021 154.43 158.01 154.43 157.47 2,569,128 +3.34(+2.17%)
Jun 03, 2021 153.71 155.71 153.13 154.13 2,685,399 -2.31(-1.48%)
Jun 02, 2021 155.83 157.22 155.35 156.44 2,178,595 +0.77(+0.49%)
Jun 01, 2021 155.73 158.17 154.29 155.67 3,135,550 -0.87(-0.55%)
May 28, 2021 155.71 157.50 155.09 156.53 2,891,931 +1.32(+0.85%)
May 27, 2021 155.19 157.25 154.95 155.21 3,647,525 +0.02(+0.01%)
May 26, 2021 155.04 156.40 154.05 155.19 4,241,204 +0.15(+0.10%)
May 25, 2021 155.60 156.41 154.06 155.04 3,513,601 +1.15(+0.74%)
May 24, 2021 152.46 154.34 152.21 153.89 3,626,965 +2.98(+1.98%)
May 21, 2021 151.22 152.25 150.55 150.91 3,724,110 -0.10(-0.07%)
May 20, 2021 147.13 152.65 146.66 151.01 6,321,665 +6.01(+4.15%)
May 19, 2021 138.06 145.20 136.43 145.00 7,461,980 +6.85(+4.96%)
May 18, 2021 141.68 141.85 138.08 138.16 4,458,088 -2.09(-1.49%)
May 17, 2021 140.50 140.93 138.14 140.25 5,370,910 -1.43(-1.01%)
May 14, 2021 140.14 142.78 138.86 141.68 5,123,736 +2.82(+2.03%)
May 13, 2021 139.78 141.41 137.90 138.86 4,280,158 +0.55(+0.40%)
May 12, 2021 139.59 141.11 137.93 138.31 4,997,968 -4.54(-3.18%)
May 11, 2021 140.48 144.02 140.01 142.84 4,903,088 +0.05(+0.03%)
May 10, 2021 148.51 148.84 142.77 142.80 4,363,795 -6.13(-4.11%)
May 07, 2021 148.36 149.96 147.75 148.92 2,858,123 +1.74(+1.18%)
May 06, 2021 145.83 148.18 144.76 147.18 5,042,424 +1.41(+0.97%)
May 05, 2021 145.15 146.99 144.23 145.77 4,662,640 +1.91(+1.33%)
May 04, 2021 142.05 143.94 140.67 143.86 4,065,075 +0.56(+0.39%)
May 03, 2021 145.84 146.01 142.71 143.30 3,448,278 -1.74(-1.20%)
Apr 30, 2021 147.29 148.02 144.48 145.04 4,260,898 -4.59(-3.07%)
Apr 29, 2021 148.24 149.73 145.84 149.63 6,159,566 +1.85(+1.25%)
Apr 28, 2021 150.10 150.34 146.82 147.79 3,489,560 -3.31(-2.19%)
Apr 27, 2021 152.79 153.34 151.01 151.09 3,413,406 -1.03(-0.68%)
Apr 26, 2021 150.22 153.32 149.88 152.12 2,856,969 +1.53(+1.02%)
Apr 23, 2021 148.39 151.49 147.83 150.59 3,606,610 +3.46(+2.35%)
Apr 22, 2021 148.93 149.75 146.70 147.13 2,627,137 -2.76(-1.84%)
Apr 21, 2021 147.25 149.94 145.95 149.90 2,865,003 +3.62(+2.47%)
Apr 20, 2021 146.69 147.98 145.43 146.28 2,470,664 -2.31(-1.55%)
Apr 19, 2021 150.08 150.57 147.44 148.59 3,595,655 -2.46(-1.63%)
Apr 16, 2021 152.46 152.78 150.70 151.05 1,966,243 -1.14(-0.75%)
Apr 15, 2021 151.52 152.77 150.28 152.19 1,917,701 +2.13(+1.42%)
Apr 14, 2021 149.35 152.11 149.29 150.06 1,685,771 -0.66(-0.44%)
Apr 13, 2021 152.04 152.42 149.02 150.72 1,800,052 -0.54(-0.36%)
Apr 12, 2021 152.12 152.36 150.53 151.26 2,140,208 -1.43(-0.94%)
Apr 09, 2021 152.28 153.38 151.68 152.69 2,376,387 -0.83(-0.54%)
Apr 08, 2021 153.05 153.63 151.04 153.53 2,744,986 +2.53(+1.67%)
Apr 07, 2021 153.11 153.39 150.22 151.00 2,178,205 -2.14(-1.40%)
Apr 06, 2021 153.69 154.44 151.29 153.14 2,557,659 -1.69(-1.09%)
Apr 05, 2021 153.56 155.21 152.09 154.82 2,775,416 +2.94(+1.94%)
Apr 01, 2021 149.04 151.98 148.56 151.88 3,533,007 +5.02(+3.42%)
Mar 31, 2021 146.04 147.83 145.47 146.86 3,650,618 +2.34(+1.62%)
Mar 30, 2021 144.08 145.30 143.47 144.52 2,232,450 -1.17(-0.81%)
Mar 29, 2021 146.81 147.93 143.96 145.69 2,905,720 -3.09(-2.08%)
Mar 26, 2021 140.55 149.03 140.15 148.78 3,892,570 +6.83(+4.81%)
Mar 25, 2021 140.57 142.91 138.74 141.95 2,877,877 -0.51(-0.36%)
Mar 24, 2021 144.26 145.81 142.24 142.46 2,949,170 -0.05(-0.03%)
Mar 23, 2021 146.39 146.75 141.70 142.51 2,645,678 -3.80(-2.60%)
Mar 22, 2021 145.10 148.03 145.10 146.31 3,507,573 +2.45(+1.71%)
Mar 19, 2021 141.48 145.09 139.91 143.86 4,883,823 +2.33(+1.65%)
Mar 18, 2021 143.33 145.15 141.37 141.53 4,069,138 -4.46(-3.06%)
Mar 17, 2021 142.44 146.66 142.11 145.99 3,012,495 +1.02(+0.71%)
Mar 16, 2021 144.26 146.32 143.88 144.96 2,454,585 +1.97(+1.38%)
Mar 15, 2021 141.69 143.10 140.12 143.00 2,231,496 +1.38(+0.98%)
Mar 12, 2021 140.72 141.89 139.73 141.61 3,863,319 -1.41(-0.99%)
Mar 11, 2021 142.38 144.06 142.04 143.02 4,711,954 +3.71(+2.66%)
Mar 10, 2021 143.31 143.49 139.29 139.31 3,312,992 -2.20(-1.55%)
Mar 09, 2021 140.84 143.10 140.31 141.51 5,493,991 +5.09(+3.73%)
Mar 08, 2021 139.94 141.63 136.15 136.42 4,219,984 -4.56(-3.24%)
Mar 05, 2021 141.10 141.69 135.79 140.99 4,266,283 +4.13(+3.02%)
Mar 04, 2021 141.28 141.66 134.71 136.86 5,137,038 -5.13(-3.62%)
Mar 03, 2021 145.05 146.78 141.59 141.99 2,814,889 -4.12(-2.82%)
Mar 02, 2021 150.96 150.96 145.86 146.11 3,185,355 -4.07(-2.71%)
Mar 01, 2021 148.75 150.36 146.81 150.18 3,575,063 +2.62(+1.78%)
Feb 26, 2021 148.26 149.39 144.19 147.56 5,886,164 +2.03(+1.39%)
Feb 25, 2021 150.29 151.66 145.16 145.53 3,465,888 -7.00(-4.59%)
Feb 24, 2021 147.59 152.68 146.31 152.53 2,915,071 +3.83(+2.57%)
Feb 23, 2021 147.88 149.62 144.56 148.70 3,205,055 -1.45(-0.97%)
Feb 22, 2021 153.05 154.09 149.43 150.15 3,721,615 -4.30(-2.78%)
Feb 19, 2021 151.47 155.02 150.87 154.45 3,122,136 +5.38(+3.61%)
Feb 18, 2021 148.93 149.71 146.78 149.07 4,038,087 -1.56(-1.04%)
Feb 17, 2021 148.18 152.86 146.16 150.63 4,046,768 -0.70(-0.46%)
Feb 16, 2021 153.56 154.60 151.21 151.33 3,362,482 -0.27(-0.18%)
Feb 12, 2021 149.92 152.19 148.90 151.61 2,532,387 +1.87(+1.25%)
Feb 11, 2021 145.79 149.94 145.79 149.74 3,161,866 +5.25(+3.64%)
Feb 10, 2021 145.87 145.96 142.95 144.49 1,868,441 +0.36(+0.25%)
Feb 09, 2021 143.99 144.75 143.07 144.13 1,791,507 -0.33(-0.23%)
Feb 08, 2021 141.59 144.55 140.27 144.46 2,434,619 +4.19(+2.98%)
Feb 05, 2021 143.06 143.26 140.13 140.27 2,300,560 -1.66(-1.17%)
Feb 04, 2021 139.40 142.06 138.61 141.93 2,150,234 +2.77(+1.99%)
Feb 03, 2021 143.33 143.71 139.05 139.16 2,866,639 -4.05(-2.82%)
Feb 02, 2021 144.29 145.45 142.38 143.21 2,689,935 -0.01(-0.01%)
Feb 01, 2021 139.88 143.57 138.91 143.21 3,137,516 +4.29(+3.09%)
Jan 29, 2021 140.27 141.00 138.28 138.92 3,725,247 -1.77(-1.26%)
Jan 28, 2021 141.79 143.19 139.98 140.70 4,614,296 +1.63(+1.17%)
Jan 27, 2021 142.47 144.10 138.38 139.06 5,985,946 -7.03(-4.82%)
Jan 26, 2021 145.15 146.66 143.36 146.10 2,470,038 +1.15(+0.79%)
Jan 25, 2021 148.04 148.32 143.79 144.95 3,920,810 -1.75(-1.20%)
Jan 22, 2021 148.73 149.87 146.55 146.70 3,337,525 -3.50(-2.33%)
Jan 21, 2021 151.45 151.75 148.57 150.20 2,618,910 -0.51(-0.34%)
Jan 20, 2021 152.22 153.68 150.47 150.71 2,435,057 -0.67(-0.44%)
Jan 19, 2021 149.42 151.79 149.27 151.38 3,173,093 +2.63(+1.77%)
Jan 15, 2021 149.01 149.99 146.66 148.75 2,479,468 -1.61(-1.07%)
Jan 14, 2021 150.10 151.64 150.10 150.36 2,150,799 +0.92(+0.62%)
Jan 13, 2021 150.87 152.55 149.13 149.44 2,781,555 -0.58(-0.38%)
Jan 12, 2021 148.05 150.25 147.59 150.01 2,729,563 +0.75(+0.50%)
Jan 11, 2021 147.22 150.12 146.17 149.27 2,767,327 +1.47(+1.00%)
Jan 08, 2021 147.12 150.69 146.93 147.80 4,459,331 +1.06(+0.73%)
Jan 07, 2021 143.17 147.30 142.52 146.73 2,822,121 +5.95(+4.23%)
Jan 06, 2021 139.30 143.60 138.72 140.78 2,649,317 +0.63(+0.45%)
Jan 05, 2021 137.45 140.19 136.86 140.15 1,605,246 +2.46(+1.79%)
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.