Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

178.30 USD -3.98 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 104.32 106.12 104.00 104.31 4,463,200 -1.13(-1.07%)
May 30, 2019 104.48 106.10 104.13 105.44 3,365,726 +1.29(+1.24%)
May 29, 2019 102.66 104.90 101.57 104.15 4,923,416 +0.94(+0.91%)
May 28, 2019 105.89 105.95 103.15 103.21 5,706,450 -1.85(-1.76%)
May 24, 2019 106.53 107.49 104.92 105.06 2,786,400 -0.77(-0.73%)
May 23, 2019 105.78 105.99 104.35 105.83 4,827,999 -0.95(-0.89%)
May 22, 2019 106.59 107.89 106.40 106.78 3,296,952 -0.22(-0.21%)
May 21, 2019 106.90 108.00 106.27 107.00 4,977,247 +2.27(+2.17%)
May 20, 2019 103.09 105.89 103.09 104.73 7,519,880 -2.06(-1.93%)
May 17, 2019 108.18 109.48 106.11 106.79 6,944,100 -2.42(-2.22%)
May 16, 2019 108.93 110.63 108.10 109.21 4,690,553 -1.08(-0.98%)
May 15, 2019 108.00 110.86 107.71 110.29 4,803,551 +1.25(+1.15%)
May 14, 2019 108.21 109.85 107.88 109.04 4,043,678 +1.93(+1.80%)
May 13, 2019 109.17 110.35 106.73 107.11 7,867,579 -5.49(-4.88%)
May 10, 2019 111.86 113.13 109.36 112.60 4,189,900 +0.45(+0.40%)
May 09, 2019 110.88 112.84 110.20 112.15 4,817,546 -0.41(-0.36%)
May 08, 2019 112.82 114.75 112.48 112.56 4,819,339 -1.37(-1.20%)
May 07, 2019 114.00 114.43 112.25 113.93 5,927,990 -1.93(-1.67%)
May 06, 2019 114.12 116.00 113.50 115.86 3,973,869 -1.61(-1.37%)
May 03, 2019 117.46 117.97 116.11 117.47 3,689,000 +0.01(+0.01%)
May 02, 2019 116.40 118.57 116.28 117.46 4,532,177 +1.17(+1.01%)
May 01, 2019 118.06 118.92 116.20 116.29 3,335,828 -1.54(-1.31%)
Apr 30, 2019 116.88 118.37 116.66 117.83 4,532,890 +1.13(+0.97%)
Apr 29, 2019 116.73 117.34 116.00 116.70 3,407,666 -0.51(-0.44%)
Apr 26, 2019 116.00 117.25 115.31 117.21 3,582,500 +0.04(+0.03%)
Apr 25, 2019 117.84 118.42 115.65 117.17 5,314,871 -1.26(-1.06%)
Apr 24, 2019 115.00 119.32 114.85 118.43 14,483,570 +2.05(+1.76%)
Apr 23, 2019 115.40 116.53 114.52 116.38 7,534,131 +1.43(+1.24%)
Apr 22, 2019 114.53 115.15 113.65 114.95 3,691,374 -0.56(-0.48%)
Apr 18, 2019 116.18 116.18 115.13 115.51 4,195,700 -0.09(-0.08%)
Apr 17, 2019 116.97 117.85 114.91 115.60 6,227,105 -0.77(-0.66%)
Apr 16, 2019 115.84 116.85 115.63 116.37 4,133,741 +1.28(+1.11%)
Apr 15, 2019 116.61 117.36 114.02 115.09 4,265,096 -1.67(-1.43%)
Apr 12, 2019 115.78 117.03 115.78 116.76 4,881,100 +1.88(+1.64%)
Apr 11, 2019 115.06 115.43 114.13 114.88 2,799,289 -0.04(-0.03%)
Apr 10, 2019 113.88 115.19 113.54 114.92 3,013,281 +0.98(+0.86%)
Apr 09, 2019 114.55 114.67 113.25 113.94 4,648,195 -1.28(-1.11%)
Apr 08, 2019 113.80 115.42 113.32 115.22 4,580,457 +1.59(+1.40%)
Apr 05, 2019 113.81 114.12 113.31 113.63 3,318,300 +0.39(+0.34%)
Apr 04, 2019 112.38 114.27 112.36 113.24 5,035,582 +0.49(+0.43%)
Apr 03, 2019 111.88 114.14 111.40 112.75 7,036,692 +2.47(+2.24%)
Apr 02, 2019 108.97 110.43 108.18 110.28 7,005,550 +1.64(+1.51%)
Apr 01, 2019 107.99 108.96 106.93 108.64 5,453,506 +2.57(+2.42%)
Mar 29, 2019 106.05 106.63 105.36 106.07 4,327,700 +1.16(+1.11%)
Mar 28, 2019 105.99 106.40 103.63 104.91 5,386,431 -1.06(-1.00%)
Mar 27, 2019 108.39 108.83 105.45 105.97 4,728,138 -2.36(-2.18%)
Mar 26, 2019 108.28 108.75 107.39 108.33 3,085,484 +1.22(+1.14%)
Mar 25, 2019 108.13 109.22 106.26 107.11 5,478,653 -2.57(-2.34%)
Mar 22, 2019 111.72 112.41 109.53 109.68 3,773,400 -2.54(-2.26%)
Mar 21, 2019 110.01 112.98 109.95 112.22 5,772,696 +2.59(+2.36%)
Mar 20, 2019 110.14 110.90 109.03 109.63 3,829,383 -0.39(-0.35%)
Mar 19, 2019 110.58 110.80 109.54 110.02 3,592,073 +0.21(+0.19%)
Mar 18, 2019 110.05 111.14 108.92 109.81 4,233,322 -0.93(-0.84%)
Mar 15, 2019 108.00 110.80 107.99 110.74 13,932,200 +3.64(+3.40%)
Mar 14, 2019 107.26 107.68 105.97 107.10 5,393,705 -0.48(-0.45%)
Mar 13, 2019 107.16 108.29 106.66 107.58 3,911,090 +1.06(+1.00%)
Mar 12, 2019 106.85 107.05 105.76 106.52 3,047,157 +0.07(+0.07%)
Mar 11, 2019 105.16 106.90 105.00 106.45 3,319,777 +1.59(+1.52%)
Mar 08, 2019 103.69 105.11 103.35 104.86 5,180,800 -0.09(-0.09%)
Mar 07, 2019 104.85 105.72 103.68 104.95 5,430,954 -0.47(-0.45%)
Mar 06, 2019 106.60 106.75 105.26 105.42 3,567,995 -1.15(-1.08%)
Mar 05, 2019 107.67 107.79 106.52 106.57 3,662,008 -0.83(-0.77%)
Mar 04, 2019 107.46 108.13 106.00 107.40 3,278,524 +0.64(+0.60%)
Mar 01, 2019 106.86 107.09 105.78 106.76 4,164,200 +0.98(+0.93%)
Feb 28, 2019 105.18 105.84 104.81 105.78 5,405,648 +0.07(+0.07%)
Feb 27, 2019 106.42 106.42 104.71 105.71 4,395,846 -1.56(-1.45%)
Feb 26, 2019 108.15 108.17 106.83 107.27 3,617,855 -0.92(-0.85%)
Feb 25, 2019 109.00 109.49 107.83 108.19 5,598,169 +0.88(+0.82%)
Feb 22, 2019 107.90 108.38 106.64 107.31 4,392,900 +0.67(+0.63%)
Feb 21, 2019 106.97 107.75 106.20 106.64 3,678,127 -1.30(-1.20%)
Feb 20, 2019 107.72 108.46 107.24 107.94 3,510,400 +0.66(+0.62%)
Feb 19, 2019 107.11 107.89 106.61 107.28 3,188,034 -0.29(-0.27%)
Feb 15, 2019 107.83 107.87 106.69 107.57 3,604,200 +0.60(+0.56%)
Feb 14, 2019 106.78 108.39 106.43 106.97 3,437,992 -0.18(-0.17%)
Feb 13, 2019 106.79 108.12 106.66 107.15 5,889,643 +0.71(+0.67%)
Feb 12, 2019 105.93 106.58 105.75 106.44 5,110,202 +1.68(+1.60%)
Feb 11, 2019 104.71 105.45 104.25 104.76 4,250,923 +0.21(+0.20%)
Feb 08, 2019 102.45 104.81 102.14 104.55 5,392,300 +0.69(+0.66%)
Feb 07, 2019 105.10 105.58 103.14 103.86 7,007,346 -2.62(-2.46%)
Feb 06, 2019 104.26 106.89 104.05 106.48 9,657,540 +2.49(+2.39%)
Feb 05, 2019 102.21 102.40 100.98 103.99 5,947,013 +2.19(+2.15%)
Feb 04, 2019 101.98 102.34 101.07 101.80 5,750,570 -0.19(-0.19%)
Feb 01, 2019 100.55 102.06 100.26 101.99 5,615,000 +1.31(+1.30%)
Jan 31, 2019 101.02 101.79 100.17 100.68 8,233,502 -1.46(-1.43%)
Jan 30, 2019 101.68 102.63 100.18 102.14 6,430,199 +0.79(+0.78%)
Jan 29, 2019 102.86 103.47 101.31 101.35 6,149,158 -1.33(-1.30%)
Jan 28, 2019 101.88 104.13 101.76 102.68 7,292,640 -1.73(-1.66%)
Jan 25, 2019 102.82 104.87 102.72 104.41 11,041,600 +2.32(+2.27%)
Jan 24, 2019 97.96 102.51 97.80 102.09 14,258,502 +6.60(+6.91%)
Jan 23, 2019 96.87 97.37 94.81 95.49 10,284,219 -1.13(-1.17%)
Jan 22, 2019 98.43 98.43 95.82 96.62 11,068,571 -2.80(-2.82%)
Jan 18, 2019 98.44 99.98 97.94 99.42 6,677,100 +1.88(+1.93%)
Jan 17, 2019 96.12 98.44 95.85 97.54 6,855,159 +0.37(+0.38%)
Jan 16, 2019 97.68 98.11 97.03 97.17 4,553,972 -0.46(-0.47%)
Jan 15, 2019 96.99 98.04 96.64 97.63 4,665,667 +1.30(+1.35%)
Jan 14, 2019 97.31 97.82 95.99 96.33 5,056,702 -2.26(-2.29%)
Jan 11, 2019 97.03 99.07 96.81 98.59 4,738,800 +0.87(+0.89%)
Jan 10, 2019 95.76 97.94 95.47 97.72 6,734,968 +1.48(+1.54%)
Jan 09, 2019 95.05 96.49 94.72 96.24 6,897,728 +1.86(+1.97%)
Jan 08, 2019 95.26 95.64 93.03 94.38 5,859,177 -0.12(-0.13%)
Jan 07, 2019 92.80 95.22 92.36 94.50 5,000,735 +1.60(+1.72%)
Jan 04, 2019 89.93 93.38 89.47 92.90 7,707,500 +4.02(+4.52%)
Jan 03, 2019 91.83 92.79 88.68 88.88 11,643,282 -5.57(-5.90%)
Jan 02, 2019 92.76 95.25 92.46 94.45 6,476,903 -0.05(-0.05%)
Dec 31, 2018 94.51 95.18 93.72 94.50 4,113,200 +0.69(+0.74%)
Dec 28, 2018 94.06 95.75 93.08 93.81 5,022,200 +0.00(+0.00%)
Dec 27, 2018 91.36 93.88 90.55 93.81 5,653,967 +0.83(+0.89%)
Dec 26, 2018 88.80 93.03 87.70 92.98 8,075,166 +5.18(+5.90%)
Dec 24, 2018 90.00 90.55 87.76 87.80 5,621,500 -2.61(-2.89%)
Dec 21, 2018 90.45 93.32 89.87 90.41 14,349,100 +0.32(+0.36%)
Dec 20, 2018 90.77 91.38 89.20 90.09 9,175,267 -0.44(-0.49%)
Dec 19, 2018 94.34 94.91 89.54 90.53 9,824,891 -4.01(-4.24%)
Dec 18, 2018 92.85 95.98 92.72 94.54 7,652,458 +2.62(+2.85%)
Dec 17, 2018 94.28 94.73 91.48 91.92 8,201,762 -2.34(-2.48%)
Dec 14, 2018 94.66 95.99 94.23 94.26 6,318,200 -1.58(-1.65%)
Dec 13, 2018 96.24 96.61 95.10 95.84 3,460,488 +0.03(+0.03%)
Dec 12, 2018 96.79 97.37 95.60 95.81 4,945,172 +1.27(+1.34%)
Dec 11, 2018 95.76 96.60 94.50 94.54 7,762,689 +0.74(+0.79%)
Dec 10, 2018 92.44 94.35 91.97 93.80 7,549,541 +1.42(+1.54%)
Dec 07, 2018 96.67 97.03 92.24 92.38 8,837,800 -4.94(-5.08%)
Dec 06, 2018 94.11 97.37 93.68 97.32 7,327,903 +1.21(+1.26%)
Dec 04, 2018 100.76 101.08 95.96 96.11 7,487,100 -5.06(-5.00%)
Dec 03, 2018 102.50 102.58 100.45 101.17 7,828,534 +1.32(+1.32%)
Nov 30, 2018 97.78 99.89 96.92 99.85 8,685,900 +2.42(+2.48%)
Nov 29, 2018 97.99 98.48 97.33 97.43 5,873,518 -0.83(-0.84%)
Nov 28, 2018 96.70 98.29 95.18 98.26 5,659,299 +1.98(+2.06%)
Nov 27, 2018 95.49 96.99 95.39 96.28 5,044,677 -0.10(-0.10%)
Nov 26, 2018 96.41 96.67 95.32 96.38 4,598,391 +1.28(+1.35%)
Nov 23, 2018 95.37 96.00 95.08 95.10 2,066,200 -1.03(-1.07%)
Nov 21, 2018 96.13 96.13 96.13 0 -0.71(-0.73%)
Nov 20, 2018 92.91 97.90 92.91 96.84 8,229,234 +2.22(+2.35%)
Nov 19, 2018 97.50 97.71 94.55 94.62 8,234,912 -3.23(-3.30%)
Nov 16, 2018 96.63 98.11 96.15 97.85 6,766,900 -0.11(-0.11%)
Nov 15, 2018 94.51 98.43 94.17 97.96 7,689,047 +3.26(+3.44%)
Nov 14, 2018 95.82 96.27 94.04 94.70 4,964,294 +0.22(+0.23%)
Nov 13, 2018 94.11 96.17 93.90 94.48 5,930,840 +1.01(+1.08%)
Nov 12, 2018 95.04 95.14 93.07 93.47 8,688,662 -2.63(-2.74%)
Nov 09, 2018 98.11 98.13 95.84 96.10 6,256,400 -2.38(-2.42%)
Nov 08, 2018 96.26 98.79 96.24 98.48 5,948,258 +1.28(+1.32%)
Nov 07, 2018 97.80 97.97 96.35 97.20 5,522,835 +0.06(+0.06%)
Nov 06, 2018 95.47 97.24 95.00 97.14 5,413,067 +1.48(+1.55%)
Nov 05, 2018 94.91 96.02 94.25 95.66 6,189,725 +0.60(+0.63%)
Nov 02, 2018 97.76 97.90 93.85 95.06 10,088,000 -2.54(-2.60%)
Nov 01, 2018 93.38 97.99 93.00 97.60 10,971,206 +4.77(+5.14%)
Oct 31, 2018 94.00 94.43 92.76 92.83 10,301,103 -0.16(-0.17%)
Oct 30, 2018 90.09 93.14 89.72 92.99 8,734,198 +2.81(+3.12%)
Oct 29, 2018 93.08 93.50 88.52 90.18 9,868,913 -0.38(-0.42%)
Oct 26, 2018 89.69 92.07 87.90 90.56 15,855,200 -1.21(-1.32%)
Oct 25, 2018 92.26 93.48 90.80 91.77 21,036,034 -0.24(-0.26%)
Oct 24, 2018 93.25 96.98 91.50 92.01 25,119,798 -8.24(-8.22%)
Oct 23, 2018 97.18 100.47 95.21 100.25 13,915,409 +0.53(+0.53%)
Oct 22, 2018 98.65 100.47 98.41 99.72 6,875,859 +1.46(+1.49%)
Oct 19, 2018 99.15 100.42 97.30 98.26 10,492,500 -1.28(-1.29%)
Oct 18, 2018 101.50 101.50 98.75 99.54 9,668,094 -2.00(-1.97%)
Oct 17, 2018 102.90 103.17 100.98 101.54 5,061,383 -0.61(-0.60%)
Oct 16, 2018 100.32 102.36 99.69 102.15 5,893,871 +2.72(+2.74%)
Oct 15, 2018 99.70 100.49 98.63 99.43 6,637,414 -1.66(-1.64%)
Oct 12, 2018 102.45 102.45 99.63 101.09 6,889,000 +1.56(+1.57%)
Oct 11, 2018 100.50 102.01 99.01 99.53 10,100,379 +0.29(+0.29%)
Oct 10, 2018 100.56 101.64 98.81 99.24 11,243,688 -3.63(-3.53%)
Oct 09, 2018 101.93 103.15 101.55 102.87 6,041,462 +0.94(+0.92%)
Oct 08, 2018 102.22 103.11 101.17 101.93 7,458,472 -1.35(-1.31%)
Oct 05, 2018 105.55 105.93 101.76 103.28 8,778,800 -2.59(-2.45%)
Oct 04, 2018 107.32 107.53 104.86 105.87 5,846,498 -2.31(-2.14%)
Oct 03, 2018 109.03 109.20 107.41 108.18 5,353,336 -0.28(-0.26%)
Oct 02, 2018 107.25 109.85 107.25 108.46 4,717,847 +0.72(+0.67%)
Oct 01, 2018 107.67 108.62 107.43 107.74 3,666,120 +0.45(+0.42%)
Sep 28, 2018 107.22 107.46 106.06 107.29 4,556,300 +0.00(+0.00%)
Sep 27, 2018 106.44 107.68 106.12 107.29 4,085,056 +1.07(+1.01%)
Sep 26, 2018 107.48 108.22 105.98 106.22 6,478,602 -1.33(-1.24%)
Sep 25, 2018 109.25 109.56 106.81 107.55 6,523,704 -2.25(-2.05%)
Sep 24, 2018 109.01 110.32 108.36 109.80 3,531,213 -0.25(-0.23%)
Sep 21, 2018 110.50 110.90 109.54 110.05 10,924,000 +1.56(+1.44%)
Sep 20, 2018 107.88 108.98 107.80 108.49 5,562,236 +1.12(+1.04%)
Sep 19, 2018 105.12 107.51 105.10 107.37 6,588,931 +2.46(+2.34%)
Sep 18, 2018 104.03 105.89 103.96 104.91 5,654,930 +1.21(+1.17%)
Sep 17, 2018 105.29 105.67 103.35 103.70 5,598,263 -1.66(-1.58%)
Sep 14, 2018 105.96 107.16 105.13 105.36 6,484,900 -0.36(-0.34%)
Sep 13, 2018 105.15 106.92 104.60 105.72 6,295,116 +1.18(+1.13%)
Sep 12, 2018 105.00 105.00 102.25 104.54 10,182,325 -1.51(-1.42%)
Sep 11, 2018 108.06 108.15 105.91 106.05 8,165,577 -2.27(-2.10%)
Sep 10, 2018 109.17 109.48 107.49 108.32 5,138,926 -0.14(-0.13%)
Sep 07, 2018 110.45 111.00 108.25 108.46 5,349,200 -2.43(-2.19%)
Sep 06, 2018 110.99 111.74 110.34 110.89 4,813,091 -0.24(-0.22%)
Sep 05, 2018 112.38 112.95 110.85 111.13 5,369,277 -1.41(-1.25%)
Sep 04, 2018 111.02 112.66 110.65 112.54 6,160,285 +0.14(+0.12%)
Aug 31, 2018 112.40 112.40 112.40 0 -0.18(-0.16%)
Aug 30, 2018 114.92 115.36 112.49 112.58 5,688,612 -2.89(-2.50%)
Aug 29, 2018 115.41 115.78 114.86 115.47 5,113,913 +0.45(+0.39%)
Aug 28, 2018 115.74 116.07 114.66 115.02 3,214,435 -0.23(-0.20%)
Aug 27, 2018 114.65 115.66 114.15 115.25 3,686,155 +1.61(+1.42%)
Aug 24, 2018 112.96 113.79 112.34 113.64 3,191,800 +1.24(+1.10%)
Aug 23, 2018 112.18 113.66 112.16 112.40 3,038,746 +0.21(+0.19%)
Aug 22, 2018 110.64 112.69 109.27 112.19 3,998,581 +0.68(+0.61%)
Aug 21, 2018 109.50 111.75 109.34 111.51 4,714,271 +2.48(+2.27%)
Aug 20, 2018 109.75 109.80 108.54 109.03 3,238,201 -0.61(-0.56%)
Aug 17, 2018 108.87 109.98 107.01 109.64 3,744,800 +0.24(+0.22%)
Aug 16, 2018 110.12 110.54 109.08 109.40 2,916,321 -0.20(-0.18%)
Aug 15, 2018 109.24 110.08 108.35 109.60 3,532,643 -0.74(-0.67%)
Aug 14, 2018 110.67 110.99 109.87 110.34 3,109,606 +0.40(+0.36%)
Aug 13, 2018 110.56 111.43 109.84 109.94 3,989,755 -0.15(-0.14%)
Aug 10, 2018 111.74 112.32 109.35 110.09 7,652,900 -4.25(-3.72%)
Aug 09, 2018 116.00 116.09 114.03 114.34 3,504,486 -1.82(-1.57%)
Aug 08, 2018 115.66 116.61 115.16 116.16 2,890,833 +0.40(+0.35%)
Aug 07, 2018 113.77 115.81 113.34 115.76 5,234,502 +2.65(+2.34%)
Aug 06, 2018 112.28 113.52 112.12 113.11 2,970,687 +0.27(+0.24%)
Aug 03, 2018 112.33 112.98 111.93 112.84 3,337,800 +0.63(+0.56%)
Aug 02, 2018 110.15 113.00 110.00 112.21 4,516,693 +1.21(+1.09%)
Aug 01, 2018 111.16 111.97 110.33 111.00 5,302,979 -0.32(-0.29%)
Jul 31, 2018 111.99 112.59 110.92 111.32 5,205,903 +0.41(+0.37%)
Jul 30, 2018 111.99 112.37 110.70 110.91 4,422,499 -1.69(-1.50%)
Jul 27, 2018 113.30 114.29 112.02 112.60 4,343,900 -0.70(-0.62%)
Jul 26, 2018 113.95 114.46 112.94 113.30 5,520,420 +0.08(+0.07%)
Jul 25, 2018 113.40 114.39 110.03 113.22 8,223,960 -0.58(-0.51%)
Jul 24, 2018 115.06 116.40 113.35 113.80 4,284,658 -0.87(-0.76%)
Jul 23, 2018 114.35 114.83 113.07 114.67 3,052,841 -0.33(-0.29%)
Jul 20, 2018 114.97 115.69 114.24 115.00 4,359,113 +0.41(+0.36%)
Jul 19, 2018 115.53 115.57 114.23 114.59 5,013,928 -1.09(-0.94%)
Jul 18, 2018 115.50 116.95 114.14 115.68 5,491,924 -0.12(-0.10%)
Jul 17, 2018 113.67 115.86 113.19 115.80 3,910,873 +1.24(+1.08%)
Jul 16, 2018 114.91 115.49 114.42 114.56 3,013,759 -0.58(-0.50%)
Jul 13, 2018 115.14 2,715,830 -0.70(-0.60%)
Jul 12, 2018 113.24 116.69 113.12 115.84 5,818,733 +4.08(+3.65%)
Jul 11, 2018 113.29 113.73 111.52 111.76 4,999,145 -1.97(-1.73%)
Jul 10, 2018 112.63 114.05 112.38 113.73 4,511,793 +1.64(+1.46%)
Jul 09, 2018 113.40 113.50 110.83 112.09 3,656,927 -0.62(-0.55%)
Jul 06, 2018 111.56 112.93 110.83 112.71 3,419,735 +1.20(+1.08%)
Jul 05, 2018 109.84 111.65 109.41 111.51 4,094,689 +2.60(+2.39%)
Jul 03, 2018 108.91 108.91 108.91 0 -1.33(-1.21%)
Jul 02, 2018 108.94 110.33 108.38 110.24 3,392,524 -0.01(-0.01%)
Jun 29, 2018 109.79 111.55 109.62 110.25 5,343,292 +1.15(+1.05%)
Jun 28, 2018 108.23 109.60 107.45 109.10 4,198,780 +0.32(+0.29%)
Jun 27, 2018 112.18 112.50 108.77 108.78 4,364,895 -2.73(-2.45%)
Jun 26, 2018 110.63 112.01 110.13 111.51 3,997,622 +1.32(+1.20%)
Jun 25, 2018 110.96 111.00 108.61 110.19 5,331,154 -2.19(-1.95%)
Jun 22, 2018 112.75 113.22 111.41 112.38 3,822,597 +0.27(+0.24%)
Jun 21, 2018 114.38 114.50 111.61 112.11 3,479,945 -2.13(-1.86%)
Jun 20, 2018 114.41 115.11 113.57 114.24 3,454,806 +0.58(+0.51%)
Jun 19, 2018 112.75 113.90 112.20 113.66 3,486,518 -0.73(-0.64%)
Jun 18, 2018 114.60 114.93 113.03 114.39 3,169,673 -1.50(-1.29%)
Jun 15, 2018 116.02 114.72 115.89 7,027,646 +1.17(+1.02%)
Jun 14, 2018 114.86 115.54 113.97 114.72 2,941,184 +0.72(+0.63%)
Jun 13, 2018 115.50 115.61 113.79 114.00 4,948,567 -1.41(-1.22%)
Jun 12, 2018 115.49 115.77 114.58 115.41 3,268,513 +0.13(+0.11%)
Jun 11, 2018 115.00 115.83 114.48 115.28 3,741,242 -0.46(-0.40%)
Jun 08, 2018 116.29 116.67 115.35 115.74 4,948,563 -1.50(-1.28%)
Jun 07, 2018 118.35 118.48 116.14 117.24 6,985,116 -0.87(-0.74%)
Jun 06, 2018 118.12 118.11 4,015,272 +0.45(+0.38%)
Jun 05, 2018 116.69 117.93 115.83 117.66 5,366,553 +1.92(+1.66%)
Jun 04, 2018 114.74 116.38 114.31 115.74 3,905,734 +0.94(+0.82%)
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