Texas Instruments (NQ: TXN )

174.03 +1.16 (+0.67%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 132.53 133.40 130.28 132.16 5,937,553 -1.46(-1.09%)
Oct 29, 2020 129.51 134.65 129.18 133.62 6,127,048 +3.85(+2.97%)
Oct 28, 2020 131.32 132.37 128.65 129.77 8,168,525 -3.74(-2.80%)
Oct 27, 2020 133.98 134.61 133.00 133.51 4,520,591 +1.06(+0.80%)
Oct 26, 2020 134.49 134.76 130.88 132.45 4,728,069 -3.64(-2.67%)
Oct 23, 2020 134.69 136.13 134.60 136.09 3,867,065 +1.58(+1.17%)
Oct 22, 2020 133.24 135.11 132.34 134.51 3,490,100 +1.90(+1.43%)
Oct 21, 2020 135.31 135.64 131.28 132.61 7,382,104 -4.27(-3.12%)
Oct 20, 2020 137.75 138.16 135.84 136.88 4,316,774 +0.06(+0.05%)
Oct 19, 2020 139.10 140.59 136.36 136.82 4,655,751 -2.14(-1.54%)
Oct 16, 2020 139.73 140.59 138.60 138.96 5,069,476 +0.52(+0.37%)
Oct 15, 2020 137.78 138.89 136.91 138.44 3,235,440 -0.20(-0.14%)
Oct 14, 2020 140.21 140.42 138.10 138.64 3,600,547 -1.56(-1.11%)
Oct 13, 2020 140.76 141.46 139.47 140.20 3,883,186 -0.37(-0.26%)
Oct 12, 2020 138.47 141.35 137.79 140.57 5,672,481 +3.62(+2.64%)
Oct 09, 2020 136.20 137.51 135.08 136.95 4,638,957 +2.59(+1.92%)
Oct 08, 2020 133.25 134.59 133.00 134.37 2,559,602 +1.19(+0.89%)
Oct 07, 2020 131.90 133.67 131.42 133.18 3,135,598 +2.63(+2.02%)
Oct 06, 2020 130.54 133.53 129.75 130.54 3,767,088 -0.21(-0.16%)
Oct 05, 2020 129.13 130.89 128.48 130.75 3,363,975 +2.71(+2.12%)
Oct 02, 2020 128.94 130.62 127.81 128.04 4,328,988 -3.47(-2.64%)
Oct 01, 2020 131.99 133.60 130.67 131.51 4,882,757 +1.92(+1.48%)
Sep 30, 2020 128.10 130.91 127.51 129.58 6,170,244 +1.17(+0.91%)
Sep 29, 2020 129.13 129.82 128.14 128.41 3,000,385 -0.40(-0.31%)
Sep 28, 2020 127.25 128.87 126.80 128.81 3,806,159 +3.29(+2.62%)
Sep 25, 2020 123.38 126.23 122.29 125.53 3,345,417 +1.48(+1.19%)
Sep 24, 2020 121.72 125.53 121.72 124.05 3,207,639 +1.39(+1.13%)
Sep 23, 2020 126.23 126.23 122.26 122.66 6,354,161 -3.17(-2.52%)
Sep 22, 2020 125.04 125.98 123.09 125.83 3,540,685 +1.51(+1.22%)
Sep 21, 2020 123.30 124.44 121.90 124.31 6,651,152 -1.52(-1.21%)
Sep 18, 2020 128.09 128.69 124.33 125.83 7,741,953 -1.58(-1.24%)
Sep 17, 2020 123.80 127.53 123.35 127.41 6,220,415 +0.65(+0.52%)
Sep 16, 2020 128.95 128.98 126.70 126.76 3,957,815 -0.87(-0.68%)
Sep 15, 2020 126.86 128.70 126.47 127.63 2,995,838 +1.92(+1.52%)
Sep 14, 2020 125.53 126.24 124.90 125.72 3,438,440 +1.96(+1.58%)
Sep 11, 2020 125.44 126.14 122.74 123.76 3,883,593 -0.74(-0.60%)
Sep 10, 2020 126.53 128.19 123.62 124.50 4,392,046 -2.26(-1.78%)
Sep 09, 2020 125.43 127.82 124.50 126.76 5,970,736 +3.30(+2.68%)
Sep 08, 2020 123.60 125.88 123.19 123.46 6,494,291 -4.02(-3.15%)
Sep 04, 2020 127.82 129.34 124.97 127.48 5,786,933 -1.09(-0.85%)
Sep 03, 2020 133.40 133.80 127.56 128.57 6,462,066 -5.42(-4.04%)
Sep 02, 2020 132.91 134.65 132.03 133.99 5,045,962 +2.43(+1.85%)
Sep 01, 2020 129.77 131.64 128.90 131.55 3,927,670 +2.55(+1.98%)
Aug 31, 2020 129.46 130.02 128.70 129.00 4,787,334 -1.22(-0.93%)
Aug 28, 2020 128.42 130.31 128.05 130.22 3,178,697 +1.81(+1.41%)
Aug 27, 2020 129.83 129.98 127.52 128.40 3,086,505 -0.87(-0.67%)
Aug 26, 2020 128.25 129.49 128.07 129.28 3,277,240 +0.72(+0.56%)
Aug 25, 2020 128.49 129.06 127.94 128.56 3,130,209 +0.58(+0.45%)
Aug 24, 2020 127.83 128.69 126.98 127.98 3,130,846 +0.63(+0.49%)
Aug 21, 2020 125.34 127.50 124.50 127.35 4,829,148 +1.60(+1.27%)
Aug 20, 2020 124.61 126.26 123.98 125.75 3,042,604 +0.08(+0.07%)
Aug 19, 2020 126.75 127.85 125.26 125.67 4,190,774 -0.75(-0.60%)
Aug 18, 2020 126.11 126.56 125.42 126.42 3,042,114 +0.94(+0.75%)
Aug 17, 2020 125.11 126.36 124.90 125.49 2,623,024 +0.84(+0.68%)
Aug 14, 2020 124.99 125.52 124.33 124.65 2,273,143 +0.18(+0.15%)
Aug 13, 2020 125.34 125.78 124.28 124.47 3,244,628 -1.35(-1.07%)
Aug 12, 2020 124.75 126.27 124.01 125.82 3,386,953 +2.36(+1.91%)
Aug 11, 2020 124.16 125.99 123.10 123.46 5,931,811 +0.57(+0.47%)
Aug 10, 2020 120.90 123.25 120.22 122.89 6,089,737 +1.68(+1.39%)
Aug 07, 2020 121.37 121.71 120.22 121.21 3,147,844 -0.16(-0.13%)
Aug 06, 2020 120.33 121.44 119.82 121.37 3,263,447 +0.94(+0.78%)
Aug 05, 2020 118.43 120.51 118.41 120.43 4,815,618 +0.43(+0.36%)
Aug 04, 2020 117.11 120.09 116.81 120.00 5,906,718 +2.64(+2.25%)
Aug 03, 2020 116.30 117.52 115.87 117.36 4,751,268 +1.61(+1.39%)
Jul 31, 2020 116.48 116.71 113.83 115.75 8,863,925 -1.22(-1.04%)
Jul 30, 2020 116.57 117.86 115.92 116.97 4,569,310 -1.68(-1.42%)
Jul 29, 2020 118.01 119.24 117.70 118.65 3,126,805 +1.36(+1.16%)
Jul 28, 2020 117.98 118.80 116.92 117.29 3,933,488 -1.79(-1.51%)
Jul 27, 2020 117.48 119.27 117.21 119.08 4,298,243 +2.24(+1.92%)
Jul 24, 2020 116.94 118.94 115.47 116.84 5,633,051 +0.53(+0.46%)
Jul 23, 2020 119.87 120.01 115.66 116.30 8,645,177 -3.15(-2.63%)
Jul 22, 2020 121.32 121.84 117.61 119.45 12,106,547 -2.66(-2.18%)
Jul 21, 2020 123.56 124.06 121.91 122.11 8,579,319 -0.99(-0.81%)
Jul 20, 2020 120.95 123.48 120.05 123.10 5,129,136 +2.42(+2.01%)
Jul 17, 2020 120.33 121.68 119.20 120.68 5,177,157 +1.54(+1.29%)
Jul 16, 2020 117.94 119.59 117.63 119.14 3,703,023 +0.03(+0.02%)
Jul 15, 2020 118.46 119.38 117.25 119.11 4,021,760 +0.23(+0.20%)
Jul 14, 2020 115.18 119.18 114.20 118.87 4,712,561 +2.77(+2.38%)
Jul 13, 2020 118.97 120.41 115.81 116.11 5,394,202 -1.54(-1.31%)
Jul 10, 2020 117.37 118.28 116.23 117.65 2,950,387 +0.09(+0.08%)
Jul 09, 2020 116.08 118.96 114.38 117.56 5,522,275 +1.02(+0.87%)
Jul 08, 2020 116.87 116.94 115.09 116.54 3,976,733 +0.63(+0.54%)
Jul 07, 2020 116.03 116.69 115.59 115.91 4,192,253 -0.84(-0.72%)
Jul 06, 2020 114.92 117.65 113.75 116.75 5,499,826 +3.35(+2.96%)
Jul 02, 2020 113.92 114.62 112.68 113.39 5,324,388 +0.91(+0.81%)
Jul 01, 2020 114.11 114.34 112.37 112.48 4,462,405 -1.96(-1.71%)
Jun 30, 2020 112.12 115.10 112.08 114.44 6,182,551 +1.98(+1.76%)
Jun 29, 2020 111.63 112.62 110.34 112.46 3,927,633 +1.26(+1.13%)
Jun 26, 2020 112.33 112.56 110.32 111.19 10,951,781 -1.52(-1.35%)
Jun 25, 2020 111.76 112.97 110.28 112.72 2,903,751 +0.96(+0.86%)
Jun 24, 2020 112.92 114.29 110.98 111.75 5,266,931 -2.37(-2.08%)
Jun 23, 2020 114.13 115.45 113.56 114.12 5,191,412 +1.25(+1.11%)
Jun 22, 2020 112.46 113.08 110.96 112.87 4,080,374 +0.31(+0.28%)
Jun 19, 2020 115.42 115.58 111.73 112.56 11,513,079 -0.99(-0.87%)
Jun 18, 2020 113.32 114.13 112.74 113.55 3,397,939 -0.22(-0.19%)
Jun 17, 2020 114.52 115.24 113.38 113.76 3,255,312 +0.10(+0.09%)
Jun 16, 2020 115.61 116.39 112.19 113.66 3,916,001 +1.70(+1.51%)
Jun 15, 2020 109.57 112.24 108.88 111.97 5,717,000 +0.23(+0.21%)
Jun 12, 2020 114.71 115.13 110.32 111.73 6,602,423 -0.58(-0.51%)
Jun 11, 2020 116.31 116.47 112.06 112.31 6,672,459 -6.12(-5.17%)
Jun 10, 2020 119.38 119.68 118.06 118.43 4,444,325 -0.65(-0.54%)
Jun 09, 2020 118.39 119.79 117.31 119.08 4,937,247 -0.67(-0.56%)
Jun 08, 2020 117.77 120.14 116.84 119.75 6,216,010 +1.28(+1.08%)
Jun 05, 2020 118.03 122.29 117.67 118.47 8,641,576 +2.58(+2.22%)
Jun 04, 2020 113.91 116.27 113.83 115.89 5,605,813 +1.23(+1.08%)
Jun 03, 2020 114.17 115.79 113.24 114.66 8,488,371 +4.09(+3.70%)
Jun 02, 2020 106.89 110.80 106.21 110.56 8,073,523 +4.34(+4.08%)
Jun 01, 2020 106.15 106.72 105.30 106.23 3,153,975 -0.79(-0.74%)
May 29, 2020 105.28 107.49 104.25 107.02 6,605,418 +2.59(+2.48%)
May 28, 2020 106.14 106.98 104.11 104.43 4,214,140 -1.76(-1.66%)
May 27, 2020 104.94 106.33 104.14 106.19 4,526,144 +1.88(+1.81%)
May 26, 2020 104.38 106.00 104.11 104.31 5,350,063 +2.07(+2.03%)
May 22, 2020 102.33 102.63 101.23 102.23 3,396,739 -0.24(-0.24%)
May 21, 2020 104.95 105.75 102.19 102.48 4,861,562 -3.41(-3.22%)
May 20, 2020 103.78 107.10 103.33 105.89 5,504,922 +4.33(+4.26%)
May 19, 2020 102.77 103.96 101.42 101.56 5,098,211 -1.57(-1.52%)
May 18, 2020 100.21 103.78 99.38 103.13 7,242,111 +5.57(+5.71%)
May 15, 2020 96.03 97.67 95.04 97.56 8,030,240 -1.90(-1.91%)
May 14, 2020 98.24 99.54 95.92 99.46 4,877,500 +1.15(+1.17%)
May 13, 2020 101.78 101.78 96.78 98.31 5,162,721 -2.36(-2.35%)
May 12, 2020 103.78 104.43 100.35 100.67 3,934,958 -2.88(-2.78%)
May 11, 2020 102.22 104.34 102.22 103.54 3,021,862 -0.11(-0.10%)
May 08, 2020 102.71 104.14 101.62 103.65 4,805,474 +1.22(+1.19%)
May 07, 2020 102.65 103.59 101.50 102.43 4,001,896 +1.11(+1.09%)
May 06, 2020 101.31 102.61 100.93 101.33 4,106,687 +0.79(+0.79%)
May 05, 2020 100.50 102.02 99.86 100.53 5,816,567 +0.94(+0.94%)
May 04, 2020 98.17 99.74 97.20 99.59 5,533,156 +0.71(+0.72%)
May 01, 2020 101.29 102.07 98.65 98.88 6,479,268 -4.92(-4.74%)
Apr 30, 2020 105.12 105.52 103.02 103.80 6,462,601 -2.98(-2.79%)
Apr 29, 2020 103.68 107.03 103.62 106.78 5,519,561 +4.61(+4.52%)
Apr 28, 2020 105.64 107.15 102.02 102.17 6,442,720 -1.38(-1.33%)
Apr 27, 2020 101.95 103.95 101.08 103.54 5,286,993 +1.65(+1.62%)
Apr 24, 2020 99.58 101.95 99.30 101.89 6,228,441 +3.10(+3.14%)
Apr 23, 2020 99.93 101.86 98.54 98.79 6,009,192 -1.36(-1.36%)
Apr 22, 2020 98.09 100.58 97.13 100.15 12,256,431 +4.60(+4.81%)
Apr 21, 2020 98.55 99.05 95.24 95.55 9,834,389 -4.19(-4.21%)
Apr 20, 2020 99.73 102.95 99.54 99.74 8,897,538 -1.81(-1.78%)
Apr 17, 2020 99.81 102.01 99.03 101.55 6,820,960 +1.93(+1.94%)
Apr 16, 2020 97.86 100.08 96.42 99.62 6,458,865 +3.05(+3.16%)
Apr 15, 2020 97.55 97.61 95.48 96.57 6,017,271 -2.66(-2.68%)
Apr 14, 2020 97.95 99.65 97.45 99.22 9,103,695 +2.93(+3.05%)
Apr 13, 2020 94.35 96.99 94.17 96.29 5,825,015 -0.02(-0.02%)
Apr 09, 2020 99.27 100.35 95.76 96.31 6,599,898 -2.22(-2.25%)
Apr 08, 2020 96.76 98.97 94.99 98.53 6,067,874 +3.50(+3.68%)
Apr 07, 2020 101.00 101.00 94.65 95.03 8,679,393 -2.41(-2.48%)
Apr 06, 2020 93.53 97.98 92.57 97.44 8,039,212 +8.03(+8.98%)
Apr 03, 2020 91.61 92.69 88.40 89.41 7,365,846 -1.82(-2.00%)
Apr 02, 2020 86.09 91.42 85.94 91.24 9,340,889 +4.59(+5.29%)
Apr 01, 2020 85.94 89.76 85.92 86.65 9,201,769 -2.72(-3.04%)
Mar 31, 2020 91.24 92.28 88.97 89.37 10,029,206 -1.87(-2.05%)
Mar 30, 2020 89.79 92.51 89.70 91.24 7,772,081 +1.36(+1.51%)
Mar 27, 2020 93.01 93.90 89.49 89.88 8,474,737 -6.49(-6.74%)
Mar 26, 2020 88.90 97.34 88.55 96.37 11,676,350 +7.69(+8.67%)
Mar 25, 2020 93.30 94.65 88.10 88.68 13,263,558 -5.54(-5.88%)
Mar 24, 2020 91.35 94.51 88.95 94.23 10,493,925 +6.19(+7.03%)
Mar 23, 2020 87.06 91.18 84.89 88.04 10,824,738 +0.75(+0.86%)
Mar 20, 2020 93.46 94.35 86.84 87.29 11,464,952 -3.55(-3.91%)
Mar 19, 2020 88.89 93.90 86.86 90.84 10,397,255 +1.40(+1.57%)
Mar 18, 2020 89.48 94.64 84.20 89.43 18,350,546 -5.50(-5.79%)
Mar 17, 2020 85.88 96.26 85.06 94.93 18,162,676 +11.31(+13.53%)
Mar 16, 2020 85.75 93.46 83.25 83.62 13,853,426 -11.21(-11.83%)
Mar 13, 2020 92.39 96.11 88.05 94.83 17,935,702 +7.61(+8.73%)
Mar 12, 2020 88.91 93.66 86.35 87.22 16,949,510 -8.02(-8.42%)
Mar 11, 2020 97.96 99.66 94.61 95.24 10,775,764 -5.03(-5.01%)
Mar 10, 2020 97.33 100.29 93.68 100.27 10,294,159 +6.33(+6.74%)
Mar 09, 2020 94.00 98.45 93.38 93.94 9,452,945 -7.26(-7.18%)
Mar 06, 2020 99.35 101.84 98.50 101.20 7,140,869 -1.40(-1.36%)
Mar 05, 2020 103.00 104.82 101.69 102.60 6,889,594 -3.87(-3.64%)
Mar 04, 2020 103.53 106.50 102.26 106.47 6,213,168 +4.69(+4.60%)
Mar 03, 2020 105.87 107.42 100.35 101.78 10,306,564 -4.62(-4.34%)
Mar 02, 2020 102.99 106.49 101.34 106.40 8,057,904 +4.32(+4.23%)
Feb 28, 2020 97.51 103.85 97.13 102.08 12,783,724 +0.90(+0.89%)
Feb 27, 2020 104.05 105.97 101.12 101.17 9,713,193 -5.06(-4.76%)
Feb 26, 2020 106.68 107.89 105.20 106.24 6,460,750 +0.37(+0.35%)
Feb 25, 2020 109.91 110.03 105.54 105.87 7,097,289 -2.74(-2.52%)
Feb 24, 2020 111.00 112.02 108.44 108.61 8,366,373 -6.33(-5.51%)
Feb 21, 2020 116.94 117.00 114.44 114.94 4,608,210 -2.64(-2.24%)
Feb 20, 2020 118.59 119.18 116.56 117.58 2,781,826 -1.48(-1.25%)
Feb 19, 2020 118.86 120.11 118.24 119.06 4,396,207 +1.69(+1.44%)
Feb 18, 2020 117.25 117.85 116.79 117.37 3,460,063 -0.87(-0.73%)
Feb 14, 2020 119.37 119.50 117.40 118.24 2,913,061 -0.54(-0.45%)
Feb 13, 2020 117.94 119.29 117.30 118.77 4,773,165 +0.35(+0.29%)
Feb 12, 2020 117.74 118.89 117.73 118.42 3,174,572 +1.54(+1.32%)
Feb 11, 2020 116.68 118.03 116.38 116.89 3,339,791 +0.94(+0.81%)
Feb 10, 2020 114.07 115.99 113.85 115.95 3,223,098 +0.85(+0.74%)
Feb 07, 2020 117.38 117.38 114.93 115.10 4,843,585 -3.42(-2.88%)
Feb 06, 2020 118.94 118.94 117.58 118.52 4,122,201 +0.07(+0.06%)
Feb 05, 2020 115.06 118.86 115.06 118.44 8,141,209 +5.34(+4.72%)
Feb 04, 2020 112.68 113.86 112.11 113.10 4,958,187 +2.75(+2.49%)
Feb 03, 2020 108.27 110.61 108.27 110.36 6,034,156 +2.46(+2.28%)
Jan 31, 2020 110.32 110.57 107.28 107.90 6,465,829 -3.37(-3.03%)
Jan 30, 2020 110.20 111.49 109.30 111.27 6,172,771 -0.15(-0.14%)
Jan 29, 2020 113.25 114.10 111.38 111.42 5,107,515 -2.26(-1.99%)
Jan 28, 2020 112.90 113.93 112.55 113.69 4,951,855 +1.54(+1.37%)
Jan 27, 2020 114.23 114.76 112.09 112.15 6,634,601 -3.74(-3.23%)
Jan 24, 2020 119.69 120.26 115.20 115.89 6,314,655 -3.31(-2.78%)
Jan 23, 2020 116.69 119.34 115.12 119.20 9,678,237 +0.81(+0.68%)
Jan 22, 2020 117.22 120.49 117.04 118.39 9,999,292 +2.20(+1.90%)
Jan 21, 2020 116.39 117.37 115.94 116.19 9,721,272 -0.75(-0.64%)
Jan 17, 2020 116.10 117.24 115.82 116.94 6,179,730 +1.37(+1.18%)
Jan 16, 2020 115.43 115.63 114.85 115.57 6,167,241 +0.88(+0.77%)
Jan 15, 2020 115.81 115.81 114.42 114.69 3,820,621 -1.33(-1.15%)
Jan 14, 2020 115.38 117.08 115.28 116.02 5,210,308 +0.64(+0.55%)
Jan 13, 2020 115.93 116.08 115.22 115.38 4,857,703 -0.04(-0.04%)
Jan 10, 2020 117.03 117.03 115.27 115.43 3,642,290 -1.18(-1.01%)
Jan 09, 2020 116.05 116.97 115.64 116.61 3,971,874 +1.39(+1.21%)
Jan 08, 2020 114.84 115.93 114.59 115.21 3,994,660 +0.31(+0.27%)
Jan 07, 2020 114.67 116.23 114.02 114.90 8,091,036 +2.18(+1.93%)
Jan 06, 2020 112.82 113.06 111.79 112.73 4,894,036 -0.79(-0.70%)
Jan 03, 2020 113.17 114.76 112.97 113.52 4,569,419 -1.53(-1.33%)
Jan 02, 2020 114.66 115.08 113.45 115.05 5,196,491 +1.14(+1.00%)
Dec 31, 2019 112.99 114.00 112.82 113.91 3,168,702 +0.56(+0.49%)
Dec 30, 2019 113.83 114.07 112.80 113.35 2,572,048 -0.81(-0.71%)
Dec 27, 2019 114.42 114.47 113.73 114.16 2,027,924 +0.08(+0.07%)
Dec 26, 2019 114.28 114.32 113.70 114.08 2,635,270 -0.04(-0.04%)
Dec 24, 2019 114.30 114.41 113.55 114.12 1,580,578 -0.02(-0.02%)
Dec 23, 2019 114.54 114.69 113.79 114.14 3,485,776 -0.36(-0.31%)
Dec 20, 2019 112.99 114.58 111.74 114.50 10,498,108 +2.26(+2.02%)
Dec 19, 2019 112.18 112.30 110.99 112.23 4,461,600 +0.04(+0.04%)
Dec 18, 2019 113.11 113.11 111.88 112.19 6,505,491 -0.66(-0.58%)
Dec 17, 2019 113.51 113.65 111.85 112.84 4,903,950 +0.02(+0.02%)
Dec 16, 2019 113.28 114.25 112.83 112.83 5,600,931 +0.38(+0.34%)
Dec 13, 2019 111.84 113.18 111.33 112.44 3,887,700 +0.51(+0.45%)
Dec 12, 2019 109.92 112.75 109.24 111.94 6,096,042 +2.09(+1.90%)
Dec 11, 2019 107.69 109.96 107.61 109.85 3,333,511 +2.09(+1.94%)
Dec 10, 2019 108.49 109.20 107.59 107.77 4,553,840 -0.56(-0.52%)
Dec 09, 2019 108.56 108.76 108.21 108.32 3,154,907 -0.33(-0.30%)
Dec 06, 2019 108.28 108.95 108.21 108.65 4,297,767 +1.45(+1.35%)
Dec 05, 2019 107.05 107.27 106.34 107.20 3,671,993 +0.41(+0.38%)
Dec 04, 2019 106.53 107.85 106.02 106.80 5,110,523 +2.25(+2.15%)
Dec 03, 2019 104.02 104.75 103.05 104.55 6,821,890 -0.92(-0.88%)
Dec 02, 2019 106.66 106.72 104.69 105.47 5,331,153 -1.26(-1.18%)
Nov 29, 2019 107.57 108.00 106.54 106.73 3,940,521 -1.35(-1.25%)
Nov 27, 2019 106.47 108.16 106.10 108.08 5,493,957 +2.28(+2.16%)
Nov 26, 2019 105.70 106.10 104.67 105.80 7,996,016 +0.13(+0.13%)
Nov 25, 2019 104.59 106.08 104.52 105.67 4,196,820 +1.77(+1.71%)
Nov 22, 2019 103.64 104.35 103.48 103.89 3,388,659 +0.81(+0.78%)
Nov 21, 2019 103.17 103.31 101.75 103.09 6,135,412 -0.11(-0.11%)
Nov 20, 2019 104.11 104.51 102.54 103.20 4,920,083 -1.43(-1.37%)
Nov 19, 2019 105.20 105.20 103.87 104.63 4,348,037 -0.05(-0.04%)
Nov 18, 2019 104.70 105.03 104.04 104.67 6,011,617 -0.10(-0.09%)
Nov 15, 2019 105.28 105.45 104.38 104.77 5,064,518 +0.38(+0.37%)
Nov 14, 2019 104.94 105.09 103.69 104.39 5,145,250 -0.75(-0.72%)
Nov 13, 2019 104.83 105.62 104.43 105.14 5,578,656 -0.53(-0.50%)
Nov 12, 2019 104.93 106.47 104.93 105.68 5,362,179 +0.84(+0.80%)
Nov 11, 2019 105.72 106.28 104.75 104.83 5,817,465 -1.81(-1.70%)
Nov 08, 2019 106.28 106.67 105.50 106.65 4,285,153 +0.17(+0.16%)
Nov 07, 2019 107.38 108.20 105.73 106.48 4,810,413 -0.39(-0.37%)
Nov 06, 2019 106.25 107.04 105.54 106.87 4,397,625 +0.44(+0.42%)
Nov 05, 2019 107.53 108.08 106.25 106.42 4,496,666 -0.99(-0.92%)
Nov 04, 2019 106.48 107.79 106.09 107.41 5,828,239 +2.60(+2.48%)
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.