Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

199.03 USD +4.42 (+2.27%)
Official Closing Price Updated: 4:09 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 190.05 191.03 189.27 189.82 3,306,624 +0.69(+0.36%)
May 27, 2021 188.74 190.05 187.88 189.13 10,107,735 +0.77(+0.41%)
May 26, 2021 188.06 189.77 186.93 188.36 4,221,625 -0.37(-0.20%)
May 25, 2021 189.47 189.68 187.88 188.73 4,270,187 +0.04(+0.02%)
May 24, 2021 186.45 189.35 186.45 188.69 4,176,883 +3.68(+1.99%)
May 21, 2021 186.69 186.69 184.14 185.01 3,682,339 -0.29(-0.16%)
May 20, 2021 182.28 186.54 182.28 185.30 5,385,007 +3.58(+1.97%)
May 19, 2021 175.24 181.93 175.00 181.72 4,780,140 +2.85(+1.59%)
May 18, 2021 181.11 181.86 178.59 178.87 3,454,158 -1.96(-1.08%)
May 17, 2021 182.25 182.37 178.85 180.83 4,162,335 -2.44(-1.33%)
May 14, 2021 180.70 184.92 179.50 183.27 4,433,535 +4.28(+2.39%)
May 13, 2021 179.99 180.63 177.25 178.99 4,361,298 +2.39(+1.35%)
May 12, 2021 179.69 180.10 176.27 176.60 5,297,903 -6.60(-3.60%)
May 11, 2021 177.77 183.53 177.41 183.20 4,641,420 +1.15(+0.63%)
May 10, 2021 187.29 187.29 181.82 182.05 4,581,279 -5.71(-3.04%)
May 07, 2021 186.70 188.10 185.42 187.76 4,591,508 +3.49(+1.89%)
May 06, 2021 181.93 184.84 179.95 184.27 4,525,630 +2.62(+1.44%)
May 05, 2021 181.01 183.18 179.53 181.65 5,257,253 +2.62(+1.46%)
May 04, 2021 178.26 179.25 175.53 179.03 5,217,944 +0.24(+0.13%)
May 03, 2021 181.49 181.80 177.56 178.79 5,134,313 -1.72(-0.95%)
Apr 30, 2021 182.18 182.90 179.13 180.51 6,193,500 -5.31(-2.86%)
Apr 29, 2021 183.63 186.05 182.65 185.82 4,547,026 +4.00(+2.20%)
Apr 28, 2021 181.64 184.00 180.00 181.82 9,433,883 -8.39(-4.41%)
Apr 27, 2021 191.05 192.51 189.78 190.21 3,862,800 -1.15(-0.60%)
Apr 26, 2021 188.86 192.18 187.88 191.36 3,842,130 +2.54(+1.35%)
Apr 23, 2021 187.02 190.01 186.51 188.82 3,512,400 +3.02(+1.63%)
Apr 22, 2021 186.66 188.79 184.77 185.80 3,853,107 -3.10(-1.64%)
Apr 21, 2021 187.90 189.14 184.96 188.90 4,796,498 +3.63(+1.96%)
Apr 20, 2021 186.98 186.98 184.28 185.27 4,258,935 -1.79(-0.96%)
Apr 19, 2021 190.35 191.10 186.72 187.06 5,334,052 -4.87(-2.54%)
Apr 16, 2021 193.66 194.78 191.64 191.93 5,792,900 -1.24(-0.64%)
Apr 15, 2021 191.93 193.53 190.82 193.17 4,471,873 +2.84(+1.49%)
Apr 14, 2021 190.46 191.50 189.01 190.33 3,555,112 -0.91(-0.48%)
Apr 13, 2021 192.14 193.00 189.76 191.24 4,009,318 -1.19(-0.62%)
Apr 12, 2021 192.64 194.72 191.34 192.43 4,504,982 -3.00(-1.54%)
Apr 09, 2021 193.31 195.56 192.74 195.43 3,127,300 +0.23(+0.12%)
Apr 08, 2021 196.09 196.09 193.35 195.20 3,157,289 +2.11(+1.09%)
Apr 07, 2021 194.46 194.49 191.51 193.09 3,678,860 -1.50(-0.77%)
Apr 06, 2021 194.22 196.84 193.04 194.59 3,506,892 -2.34(-1.19%)
Apr 05, 2021 194.00 197.58 193.63 196.93 4,323,380 +4.87(+2.54%)
Apr 01, 2021 191.11 192.54 190.02 192.06 4,581,300 +3.07(+1.62%)
Mar 31, 2021 187.60 190.45 186.53 188.99 5,427,575 +3.05(+1.64%)
Mar 30, 2021 188.51 188.51 184.62 185.94 4,458,339 -0.24(-0.13%)
Mar 29, 2021 184.85 187.70 183.74 186.18 4,983,682 -2.02(-1.07%)
Mar 26, 2021 177.76 188.87 177.01 188.20 6,363,500 +9.71(+5.44%)
Mar 25, 2021 177.53 179.45 173.75 178.49 4,878,527 -0.41(-0.23%)
Mar 24, 2021 179.99 182.69 178.78 178.90 5,055,771 +0.12(+0.07%)
Mar 23, 2021 181.91 182.57 177.71 178.78 4,688,530 -1.32(-0.73%)
Mar 22, 2021 178.29 181.69 177.75 180.10 4,476,242 +4.12(+2.34%)
Mar 19, 2021 175.69 178.05 172.45 175.98 8,447,200 +1.62(+0.93%)
Mar 18, 2021 176.16 179.77 174.24 174.36 4,214,399 -4.99(-2.78%)
Mar 17, 2021 175.44 180.18 174.42 179.35 4,004,749 +2.21(+1.25%)
Mar 16, 2021 176.25 178.81 175.83 177.14 4,132,576 +2.23(+1.27%)
Mar 15, 2021 173.47 175.09 171.76 174.91 3,876,578 +1.34(+0.77%)
Mar 12, 2021 173.02 174.10 170.74 173.57 3,514,600 -1.38(-0.79%)
Mar 11, 2021 172.51 175.60 172.47 174.95 5,002,660 +5.53(+3.26%)
Mar 10, 2021 171.41 173.00 169.31 169.42 4,270,466 -0.94(-0.55%)
Mar 09, 2021 167.17 171.85 166.29 170.36 7,609,012 +8.25(+5.09%)
Mar 08, 2021 166.39 168.27 161.77 162.11 6,059,755 -5.83(-3.47%)
Mar 05, 2021 167.54 168.83 162.03 167.94 5,681,100 +4.69(+2.87%)
Mar 04, 2021 170.49 170.85 161.67 163.25 8,314,425 -7.34(-4.30%)
Mar 03, 2021 174.09 175.62 170.36 170.59 4,715,026 -4.30(-2.46%)
Mar 02, 2021 177.57 177.66 174.15 174.89 5,401,523 -2.78(-1.56%)
Mar 01, 2021 174.48 177.86 173.09 177.67 4,771,525 +5.40(+3.13%)
Feb 26, 2021 173.28 173.85 169.13 172.27 6,060,600 +1.74(+1.02%)
Feb 25, 2021 178.50 178.50 170.06 170.53 6,097,522 -8.86(-4.94%)
Feb 24, 2021 171.63 179.77 170.57 179.39 5,099,903 +6.54(+3.78%)
Feb 23, 2021 174.17 174.44 168.51 172.85 6,513,921 -0.24(-0.14%)
Feb 22, 2021 176.00 176.92 172.68 173.09 4,385,641 -5.26(-2.95%)
Feb 19, 2021 177.86 179.57 176.64 178.35 4,248,400 +1.84(+1.04%)
Feb 18, 2021 177.43 177.52 174.20 176.51 4,195,112 -2.02(-1.13%)
Feb 17, 2021 179.22 180.21 176.36 178.53 4,315,139 -2.23(-1.23%)
Feb 16, 2021 180.00 181.80 178.84 180.76 3,886,956 +1.12(+0.62%)
Feb 12, 2021 178.00 179.90 177.33 179.64 2,532,500 +0.42(+0.23%)
Feb 11, 2021 176.00 179.65 175.44 179.22 4,775,748 +4.86(+2.79%)
Feb 10, 2021 175.20 176.14 172.62 174.36 3,414,627 +0.67(+0.39%)
Feb 09, 2021 174.49 175.22 173.33 173.69 2,776,622 -1.43(-0.82%)
Feb 08, 2021 171.34 175.39 170.84 175.12 4,597,175 +5.19(+3.05%)
Feb 05, 2021 172.80 173.18 168.06 169.93 4,045,100 -2.07(-1.20%)
Feb 04, 2021 169.96 172.12 168.06 172.00 3,519,767 +3.42(+2.03%)
Feb 03, 2021 174.78 175.26 168.50 168.58 5,017,869 -6.17(-3.53%)
Feb 02, 2021 173.05 175.70 172.01 174.75 4,859,858 +2.29(+1.33%)
Feb 01, 2021 167.36 173.00 167.02 172.46 5,714,845 +6.77(+4.09%)
Jan 29, 2021 166.79 168.00 164.02 165.69 5,969,700 -3.54(-2.09%)
Jan 28, 2021 167.88 171.10 165.14 169.23 6,788,764 +6.30(+3.87%)
Jan 27, 2021 166.45 167.62 162.04 162.93 10,010,194 -8.54(-4.98%)
Jan 26, 2021 172.07 174.28 171.30 171.47 5,318,737 -1.45(-0.84%)
Jan 25, 2021 173.37 174.57 170.68 172.92 5,400,395 +0.11(+0.06%)
Jan 22, 2021 174.49 175.45 172.75 172.81 3,737,100 -2.29(-1.31%)
Jan 21, 2021 174.42 175.47 172.11 175.10 3,583,943 +1.77(+1.02%)
Jan 20, 2021 174.84 175.18 172.79 173.33 4,329,432 -0.86(-0.49%)
Jan 19, 2021 171.18 174.70 171.18 174.19 6,277,846 +5.00(+2.96%)
Jan 15, 2021 170.98 171.09 167.57 169.19 3,734,600 -2.52(-1.47%)
Jan 14, 2021 171.10 172.54 170.35 171.71 3,416,310 +0.30(+0.18%)
Jan 13, 2021 172.29 172.85 170.87 171.41 2,953,498 -0.89(-0.52%)
Jan 12, 2021 171.29 173.66 170.97 172.30 3,406,609 +0.99(+0.58%)
Jan 11, 2021 170.24 172.04 169.14 171.31 4,553,098 +0.15(+0.09%)
Jan 08, 2021 171.12 172.75 168.86 171.16 4,556,500 +3.22(+1.92%)
Jan 07, 2021 165.33 168.70 164.82 167.94 5,673,584 +3.72(+2.27%)
Jan 06, 2021 162.30 167.45 162.07 164.22 5,254,395 +0.81(+0.50%)
Jan 05, 2021 161.70 163.53 161.28 163.41 4,734,069 +1.19(+0.73%)
Jan 04, 2021 164.60 167.84 160.76 162.22 4,659,900 -1.91(-1.16%)
Dec 31, 2020 164.13 164.13 164.13 2,212,487 +1.43(+0.88%)
Dec 30, 2020 161.89 163.13 161.76 162.70 2,212,487 +1.52(+0.94%)
Dec 29, 2020 161.96 162.68 160.57 161.18 2,432,984 -0.29(-0.18%)
Dec 28, 2020 163.76 163.76 161.00 161.47 2,139,305 -0.17(-0.11%)
Dec 24, 2020 160.72 161.85 160.48 161.64 1,044,300 +0.66(+0.41%)
Dec 23, 2020 162.20 163.23 160.81 160.98 2,012,444 -1.54(-0.95%)
Dec 22, 2020 162.19 163.46 162.06 162.52 2,640,899 +0.09(+0.06%)
Dec 21, 2020 161.55 162.80 159.56 162.43 3,076,929 -1.64(-1.00%)
Dec 18, 2020 163.37 164.61 162.10 164.07 7,072,500 +1.38(+0.85%)
Dec 17, 2020 162.91 163.01 161.41 162.69 5,253,381 +0.57(+0.35%)
Dec 16, 2020 162.94 163.36 160.92 162.12 3,147,890 -0.26(-0.16%)
Dec 15, 2020 162.02 162.73 161.21 162.38 5,732,146 +2.26(+1.41%)
Dec 14, 2020 161.45 162.75 159.99 160.12 5,994,235 -0.49(-0.31%)
Dec 11, 2020 160.61 161.95 159.63 160.61 4,145,700 -1.39(-0.86%)
Dec 10, 2020 162.16 162.87 160.78 162.00 5,596,604 -0.76(-0.47%)
Dec 09, 2020 164.80 166.47 161.96 162.76 5,593,911 -3.92(-2.35%)
Dec 08, 2020 166.30 167.24 165.00 166.68 3,259,856 +0.39(+0.23%)
Dec 07, 2020 166.37 166.45 165.24 166.29 4,645,292 -0.23(-0.14%)
Dec 04, 2020 163.01 166.60 162.52 166.52 3,741,500 +4.54(+2.80%)
Dec 03, 2020 163.16 164.56 161.60 161.98 4,778,643 -0.74(-0.45%)
Dec 02, 2020 162.79 163.57 161.82 162.72 4,211,240 -0.77(-0.47%)
Dec 01, 2020 162.63 164.33 161.63 163.49 4,894,357 +2.24(+1.39%)
Nov 30, 2020 159.23 161.51 157.72 161.25 4,844,735 +2.26(+1.42%)
Nov 27, 2020 159.38 160.29 158.78 158.99 3,084,300 +1.39(+0.88%)
Nov 25, 2020 159.55 160.02 157.26 157.60 3,543,900 -1.75(-1.10%)
Nov 24, 2020 158.62 159.46 156.69 159.35 4,962,792 +1.93(+1.23%)
Nov 23, 2020 156.90 158.71 155.14 157.42 2,802,974 +0.60(+0.38%)
Nov 20, 2020 157.32 158.75 156.55 156.82 3,012,900 -0.45(-0.29%)
Nov 19, 2020 153.12 157.43 152.71 157.27 2,465,289 +3.72(+2.42%)
Nov 18, 2020 155.74 156.34 153.41 153.55 2,996,582 -1.95(-1.25%)
Nov 17, 2020 157.39 158.31 155.18 155.50 3,526,726 -2.81(-1.77%)
Nov 16, 2020 157.27 159.38 156.62 158.31 3,455,570 +1.66(+1.06%)
Nov 13, 2020 156.64 157.98 155.16 156.65 2,439,800 +2.15(+1.39%)
Nov 12, 2020 156.02 156.93 153.66 154.50 2,607,087 -1.20(-0.77%)
Nov 11, 2020 154.93 155.94 153.64 155.70 3,497,162 +4.21(+2.78%)
Nov 10, 2020 155.38 156.35 151.02 151.49 5,696,575 -4.73(-3.03%)
Nov 09, 2020 162.00 164.63 156.06 156.22 5,307,892 -1.52(-0.96%)
Nov 06, 2020 156.05 158.21 154.94 157.74 4,217,900 +2.18(+1.40%)
Nov 05, 2020 154.84 156.30 154.15 155.56 4,637,151 +3.53(+2.32%)
Nov 04, 2020 150.80 153.50 148.44 152.03 5,015,295 +4.73(+3.21%)
Nov 03, 2020 146.86 148.59 146.66 147.30 3,588,496 +1.70(+1.17%)
Nov 02, 2020 146.46 146.90 144.22 145.60 3,754,452 +1.01(+0.70%)
Oct 30, 2020 145.00 145.95 142.53 144.59 5,427,100 -1.60(-1.09%)
Oct 29, 2020 141.69 147.31 141.33 146.19 5,600,304 +3.19(+2.23%)
Oct 28, 2020 144.70 145.86 141.76 143.00 7,413,018 -4.12(-2.80%)
Oct 27, 2020 147.63 148.33 146.55 147.12 4,102,482 +1.17(+0.80%)
Oct 26, 2020 148.20 148.50 144.22 145.95 4,290,770 -4.01(-2.67%)
Oct 23, 2020 148.42 150.00 148.32 149.96 3,509,400 +1.74(+1.17%)
Oct 22, 2020 146.82 148.88 145.83 148.22 3,167,301 +2.09(+1.43%)
Oct 21, 2020 149.10 149.46 144.66 146.13 6,699,333 -4.70(-3.12%)
Oct 20, 2020 151.79 152.24 149.68 150.83 3,917,516 +0.07(+0.05%)
Oct 19, 2020 153.28 154.92 150.26 150.76 4,225,141 -2.36(-1.54%)
Oct 16, 2020 153.97 154.92 152.73 153.12 4,600,600 +0.57(+0.37%)
Oct 15, 2020 151.82 153.05 150.86 152.55 2,936,194 -0.22(-0.14%)
Oct 14, 2020 154.50 154.73 152.18 152.77 3,267,533 -1.72(-1.11%)
Oct 13, 2020 155.11 155.88 153.68 154.49 3,524,030 -0.41(-0.26%)
Oct 12, 2020 152.58 155.76 151.83 154.90 5,147,833 +3.99(+2.64%)
Oct 09, 2020 150.08 151.52 148.85 150.91 4,209,900 +2.85(+1.92%)
Oct 08, 2020 146.83 148.31 146.56 148.06 2,322,865 +1.31(+0.89%)
Oct 07, 2020 145.34 147.29 144.81 146.75 2,845,587 +2.90(+2.02%)
Oct 06, 2020 143.85 147.14 142.97 143.85 3,418,670 -0.23(-0.16%)
Oct 05, 2020 142.29 144.23 141.57 144.08 3,052,841 +2.99(+2.12%)
Oct 02, 2020 142.08 143.93 140.84 141.09 3,928,600 -3.82(-2.64%)
Oct 01, 2020 145.44 147.22 143.99 144.91 4,431,151 +2.12(+1.48%)
Sep 30, 2020 141.16 144.25 140.51 142.79 5,599,558 +1.29(+0.91%)
Sep 29, 2020 142.29 143.05 141.20 141.50 2,722,880 -0.44(-0.31%)
Sep 28, 2020 140.22 142.00 139.72 141.94 3,454,128 +3.62(+2.62%)
Sep 25, 2020 135.95 139.10 134.75 138.32 3,036,000 +1.63(+1.19%)
Sep 24, 2020 134.12 138.32 134.12 136.69 2,910,965 +1.53(+1.13%)
Sep 23, 2020 139.09 139.09 134.72 135.16 5,766,465 -3.49(-2.52%)
Sep 22, 2020 137.78 138.82 135.63 138.65 3,213,207 +1.67(+1.22%)
Sep 21, 2020 135.87 137.12 134.32 136.98 6,035,987 -1.68(-1.21%)
Sep 18, 2020 141.14 141.80 137.00 138.66 7,025,900 -1.74(-1.24%)
Sep 17, 2020 136.42 140.53 135.92 140.40 5,645,089 +0.72(+0.52%)
Sep 16, 2020 142.09 142.13 139.61 139.68 3,591,757 -0.96(-0.68%)
Sep 15, 2020 139.79 141.82 139.36 140.64 2,718,753 +2.11(+1.52%)
Sep 14, 2020 138.32 139.11 137.63 138.53 3,120,419 +2.16(+1.58%)
Sep 11, 2020 138.22 139.00 135.25 136.37 3,524,400 -0.82(-0.60%)
Sep 10, 2020 139.42 141.25 136.22 137.19 3,985,826 -2.49(-1.78%)
Sep 09, 2020 138.21 140.85 137.19 139.68 5,418,503 +3.64(+2.68%)
Sep 08, 2020 136.20 138.71 135.75 136.04 5,893,634 -4.43(-3.15%)
Sep 04, 2020 140.85 142.52 137.71 140.47 5,251,700 -1.20(-0.85%)
Sep 03, 2020 147.00 147.44 140.56 141.67 5,864,390 -5.97(-4.04%)
Sep 02, 2020 146.45 148.37 145.49 147.64 4,579,261 +2.68(+1.85%)
Sep 01, 2020 143.00 145.06 142.04 144.96 3,564,400 +2.81(+1.98%)
Aug 31, 2020 142.65 143.27 141.82 142.15 4,344,554 -1.34(-0.93%)
Aug 28, 2020 141.51 143.59 141.10 143.49 2,884,700 +2.00(+1.41%)
Aug 27, 2020 143.06 143.23 140.52 141.49 2,801,034 -0.96(-0.67%)
Aug 26, 2020 141.32 142.69 141.12 142.45 2,974,128 +0.79(+0.56%)
Aug 25, 2020 141.58 142.21 140.98 141.66 2,840,696 +0.64(+0.45%)
Aug 24, 2020 140.86 141.81 139.92 141.02 2,841,274 +0.69(+0.49%)
Aug 21, 2020 138.12 140.49 137.19 140.33 4,382,500 +1.76(+1.27%)
Aug 20, 2020 137.31 139.13 136.62 138.57 2,761,194 +0.09(+0.06%)
Aug 19, 2020 139.67 140.88 138.03 138.48 3,803,170 -0.83(-0.60%)
Aug 18, 2020 138.96 139.46 138.20 139.31 2,760,749 +1.03(+0.74%)
Aug 17, 2020 137.86 139.24 137.63 138.28 2,380,421 +0.93(+0.68%)
Aug 14, 2020 137.73 138.31 137.00 137.35 2,062,900 +0.20(+0.15%)
Aug 13, 2020 138.11 138.60 136.95 137.15 2,944,533 -1.49(-1.07%)
Aug 12, 2020 137.47 139.14 136.65 138.64 3,073,694 +2.60(+1.91%)
Aug 11, 2020 136.81 138.83 135.65 136.04 5,383,178 +0.63(+0.47%)
Aug 10, 2020 133.22 135.81 132.47 135.41 5,526,497 +1.85(+1.39%)
Aug 07, 2020 133.74 134.11 132.47 133.56 2,856,700 -0.18(-0.13%)
Aug 06, 2020 132.59 133.82 132.03 133.74 2,961,611 +1.04(+0.78%)
Aug 05, 2020 130.50 132.79 130.48 132.70 4,370,222 +0.47(+0.36%)
Aug 04, 2020 129.04 132.33 128.71 132.23 5,360,406 +2.91(+2.25%)
Aug 03, 2020 128.15 129.50 127.68 129.32 4,311,823 +1.77(+1.39%)
Jul 31, 2020 128.35 128.60 125.43 127.55 8,044,100 -1.34(-1.04%)
Jul 30, 2020 128.45 129.87 127.74 128.89 4,146,695 -2.75(-2.09%)
Jul 29, 2020 130.93 132.30 130.59 131.64 2,818,207 +1.51(+1.16%)
Jul 28, 2020 130.90 131.81 129.72 130.13 3,545,275 -1.99(-1.51%)
Jul 27, 2020 130.35 132.33 130.04 132.12 3,874,030 +2.49(+1.92%)
Jul 24, 2020 129.75 131.97 128.11 129.63 5,077,100 +0.59(+0.46%)
Jul 23, 2020 133.00 133.15 128.32 129.04 7,791,946 -3.49(-2.63%)
Jul 22, 2020 134.60 135.18 130.49 132.53 10,911,697 -2.95(-2.18%)
Jul 21, 2020 137.09 137.65 135.26 135.48 7,732,587 -1.10(-0.81%)
Jul 20, 2020 134.20 137.00 133.19 136.58 4,622,919 +2.69(+2.01%)
Jul 17, 2020 133.51 135.00 132.25 133.89 4,666,200 +1.71(+1.29%)
Jul 16, 2020 130.85 132.69 130.51 132.18 3,337,555 +0.03(+0.02%)
Jul 15, 2020 131.43 132.45 130.09 132.15 3,624,835 +0.26(+0.20%)
Jul 14, 2020 127.79 132.23 126.71 131.89 4,247,457 +3.07(+2.38%)
Jul 13, 2020 132.00 133.59 128.49 128.82 4,861,824 -1.71(-1.31%)
Jul 10, 2020 130.22 131.24 128.96 130.53 2,659,200 +0.10(+0.08%)
Jul 09, 2020 128.79 131.99 126.90 130.43 4,977,257 +1.13(+0.87%)
Jul 08, 2020 129.67 129.74 127.69 129.30 3,584,252 +0.70(+0.54%)
Jul 07, 2020 128.73 129.47 128.25 128.60 3,778,501 -0.93(-0.72%)
Jul 06, 2020 127.51 130.53 126.20 129.53 4,957,024 +3.72(+2.96%)
Jul 02, 2020 126.39 127.17 125.02 125.81 4,798,900 +1.01(+0.81%)
Jul 01, 2020 126.60 126.86 124.67 124.80 4,021,990 -2.17(-1.71%)
Jun 30, 2020 124.40 127.70 124.35 126.97 5,572,367 +2.20(+1.76%)
Jun 29, 2020 123.85 124.95 122.42 124.77 3,539,998 +1.40(+1.13%)
Jun 26, 2020 124.63 124.89 122.40 123.37 9,870,900 -1.69(-1.35%)
Jun 25, 2020 124.00 125.34 122.35 125.06 2,617,167 +1.07(+0.86%)
Jun 24, 2020 125.29 126.80 123.13 123.99 4,747,114 -2.63(-2.08%)
Jun 23, 2020 126.63 128.10 126.00 126.62 4,679,048 +1.39(+1.11%)
Jun 22, 2020 124.77 125.46 123.11 125.23 3,677,664 +0.35(+0.28%)
Jun 19, 2020 128.06 128.24 123.97 124.89 10,376,801 -1.10(-0.87%)
Jun 18, 2020 125.73 126.63 125.09 125.98 3,062,581 -0.24(-0.19%)
Jun 17, 2020 127.06 127.86 125.79 126.22 2,934,031 +0.11(+0.09%)
Jun 16, 2020 128.27 129.13 124.47 126.11 3,529,514 +1.88(+1.51%)
Jun 15, 2020 121.57 124.53 120.80 124.23 5,152,764 +0.26(+0.21%)
Jun 12, 2020 127.27 127.74 122.40 123.97 5,950,800 -0.64(-0.51%)
Jun 11, 2020 129.05 129.22 124.33 124.61 6,013,924 -6.79(-5.17%)
Jun 10, 2020 132.45 132.79 130.99 131.40 4,005,695 -0.72(-0.54%)
Jun 09, 2020 131.35 132.91 130.15 132.12 4,449,968 -0.74(-0.56%)
Jun 08, 2020 130.66 133.29 129.63 132.86 5,602,524 +1.42(+1.08%)
Jun 05, 2020 130.96 135.68 130.55 131.44 7,788,700 +2.86(+2.22%)
Jun 04, 2020 126.38 129.00 126.29 128.58 5,052,550 +1.37(+1.08%)
Jun 03, 2020 126.67 128.47 125.64 127.21 7,650,615 +4.54(+3.70%)
Jun 02, 2020 118.60 122.93 117.84 122.67 7,276,711 +4.81(+4.08%)
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.
 
bottom clear