Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

229.22 -2.99 (-1.29%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 159.38 166.77 157.57 166.50 5,571,608 +7.77(+4.89%)
Nov 29, 2022 159.57 159.81 157.30 158.73 2,773,062 -0.12(-0.07%)
Nov 28, 2022 159.70 162.03 157.42 158.85 4,037,941 -2.98(-1.84%)
Nov 25, 2022 163.72 164.17 161.72 161.83 1,753,844 -2.04(-1.25%)
Nov 23, 2022 164.02 167.85 162.42 163.88 3,977,058 +0.75(+0.46%)
Nov 22, 2022 159.98 163.53 157.59 163.13 5,926,422 +8.90(+5.77%)
Nov 21, 2022 156.09 156.91 154.14 154.23 6,478,262 -2.53(-1.61%)
Nov 18, 2022 158.41 158.72 155.90 156.76 4,147,155 +0.37(+0.24%)
Nov 17, 2022 153.46 156.60 153.12 156.39 2,927,544 +0.19(+0.12%)
Nov 16, 2022 156.79 157.01 155.19 156.19 3,984,361 -3.78(-2.36%)
Nov 15, 2022 162.19 162.58 157.44 159.97 4,293,223 +3.79(+2.42%)
Nov 14, 2022 157.99 161.56 155.79 156.19 4,408,433 -2.71(-1.71%)
Nov 11, 2022 154.38 159.70 154.30 158.90 3,315,844 +3.57(+2.30%)
Nov 10, 2022 151.00 155.70 149.64 155.32 5,799,158 +11.76(+8.19%)
Nov 09, 2022 144.45 146.09 142.94 143.56 3,816,356 -2.72(-1.86%)
Nov 08, 2022 146.38 150.70 145.30 146.29 5,129,687 +2.04(+1.42%)
Nov 07, 2022 141.22 144.50 139.35 144.24 4,110,949 +4.49(+3.22%)
Nov 04, 2022 137.84 140.82 136.67 139.75 5,166,947 +6.07(+4.54%)
Nov 03, 2022 135.01 136.57 133.45 133.68 3,826,798 -3.12(-2.28%)
Nov 02, 2022 140.86 143.16 136.58 136.79 3,435,814 -3.35(-2.39%)
Nov 01, 2022 140.54 141.32 138.81 140.15 2,398,227 +2.01(+1.46%)
Oct 31, 2022 139.28 139.35 136.18 138.13 3,178,365 -2.19(-1.56%)
Oct 28, 2022 137.05 141.40 136.71 140.32 3,595,153 +4.07(+2.98%)
Oct 27, 2022 138.01 138.84 135.63 136.25 4,818,197 -0.68(-0.50%)
Oct 26, 2022 138.28 141.07 136.12 136.93 6,945,193 -4.83(-3.41%)
Oct 25, 2022 140.50 142.87 139.87 141.76 3,762,970 +1.78(+1.27%)
Oct 24, 2022 140.42 142.26 137.90 139.98 3,442,876 -2.00(-1.41%)
Oct 21, 2022 137.46 142.78 136.51 141.98 3,729,782 +4.37(+3.17%)
Oct 20, 2022 137.96 142.13 136.81 137.61 3,449,648 +0.73(+0.53%)
Oct 19, 2022 136.33 138.47 134.88 136.88 2,545,520 +0.22(+0.16%)
Oct 18, 2022 140.09 140.64 134.96 136.66 3,387,192 +1.92(+1.42%)
Oct 17, 2022 135.64 136.83 133.41 134.74 5,203,536 +2.31(+1.75%)
Oct 14, 2022 140.07 140.39 132.20 132.43 5,131,982 -5.83(-4.22%)
Oct 13, 2022 130.46 139.41 129.28 138.26 5,204,295 +4.03(+3.00%)
Oct 12, 2022 134.66 135.92 134.04 134.23 2,623,816 -0.20(-0.15%)
Oct 11, 2022 135.26 136.63 132.65 134.43 4,889,460 -2.03(-1.49%)
Oct 10, 2022 140.57 140.90 134.54 136.47 3,953,158 -3.89(-2.77%)
Oct 07, 2022 143.02 143.95 139.59 140.36 4,492,607 -5.86(-4.01%)
Oct 06, 2022 146.57 148.78 145.98 146.22 2,360,479 -0.89(-0.61%)
Oct 05, 2022 144.41 148.15 144.16 147.11 3,151,203 +1.01(+0.69%)
Oct 04, 2022 143.58 146.97 143.35 146.10 4,317,793 +5.54(+3.94%)
Oct 03, 2022 136.83 142.00 135.44 140.56 4,861,321 +5.60(+4.15%)
Sep 30, 2022 136.43 138.14 134.86 134.96 3,640,544 -2.56(-1.86%)
Sep 29, 2022 138.40 138.40 135.52 137.52 3,565,759 -2.51(-1.79%)
Sep 28, 2022 136.42 140.78 135.52 140.03 3,414,548 +2.68(+1.95%)
Sep 27, 2022 138.20 139.40 135.47 137.35 3,060,601 +0.96(+0.70%)
Sep 26, 2022 138.18 139.22 136.19 136.39 4,648,780 -1.07(-0.78%)
Sep 23, 2022 139.28 139.83 135.68 137.45 4,996,578 -3.31(-2.35%)
Sep 22, 2022 143.33 143.66 139.66 140.77 3,464,735 -3.00(-2.09%)
Sep 21, 2022 145.24 149.15 143.67 143.77 3,423,298 -1.30(-0.89%)
Sep 20, 2022 144.02 145.77 143.59 145.07 2,657,998 +0.16(+0.11%)
Sep 19, 2022 143.41 145.66 143.22 144.90 2,476,113 +0.29(+0.20%)
Sep 16, 2022 142.11 144.78 140.60 144.61 4,741,817 +1.39(+0.97%)
Sep 15, 2022 144.99 146.01 142.36 143.22 3,244,553 -2.30(-1.58%)
Sep 14, 2022 144.81 146.53 143.33 145.52 2,346,846 +1.94(+1.35%)
Sep 13, 2022 146.25 147.41 143.15 143.58 4,338,722 -7.17(-4.75%)
Sep 12, 2022 150.55 150.94 148.85 150.75 3,992,509 +1.42(+0.95%)
Sep 09, 2022 147.69 150.32 147.69 149.33 2,709,101 +1.99(+1.35%)
Sep 08, 2022 144.87 148.03 144.16 147.34 2,537,512 +1.39(+0.95%)
Sep 07, 2022 144.87 147.03 143.56 145.96 2,577,791 +2.39(+1.67%)
Sep 06, 2022 143.93 145.35 141.92 143.56 2,560,866 -0.39(-0.27%)
Sep 02, 2022 146.89 148.43 143.20 143.95 2,878,052 -2.00(-1.37%)
Sep 01, 2022 144.30 146.29 141.93 145.95 3,906,815 -0.81(-0.55%)
Aug 31, 2022 148.63 148.63 145.61 146.76 3,649,722 -1.16(-0.79%)
Aug 30, 2022 151.22 151.34 146.75 147.92 3,789,473 -2.38(-1.59%)
Aug 29, 2022 151.88 152.88 149.32 150.31 3,462,213 -2.63(-1.72%)
Aug 26, 2022 160.81 161.43 152.79 152.94 4,397,256 -8.10(-5.03%)
Aug 25, 2022 158.36 161.21 158.25 161.04 3,093,444 +3.30(+2.09%)
Aug 24, 2022 157.90 158.90 156.38 157.74 3,374,008 -0.73(-0.46%)
Aug 23, 2022 157.58 160.28 157.58 158.47 2,208,082 +0.55(+0.35%)
Aug 22, 2022 159.20 160.28 157.04 157.92 3,870,910 -4.01(-2.48%)
Aug 19, 2022 162.35 162.80 160.99 161.93 3,523,811 -2.05(-1.25%)
Aug 18, 2022 161.67 166.25 159.95 163.99 4,682,547 +0.00(+0.00%)
Aug 17, 2022 167.72 167.74 161.07 163.99 6,389,328 -8.59(-4.98%)
Aug 16, 2022 172.84 173.24 170.43 172.57 3,252,553 -0.82(-0.47%)
Aug 15, 2022 171.97 173.51 171.02 173.39 2,903,262 +0.61(+0.35%)
Aug 12, 2022 168.90 173.27 168.90 172.79 3,350,955 +4.54(+2.70%)
Aug 11, 2022 169.80 171.84 167.94 168.25 2,811,566 -0.51(-0.30%)
Aug 10, 2022 167.45 168.97 165.04 168.76 3,475,949 +4.54(+2.76%)
Aug 09, 2022 167.15 167.61 162.93 164.22 3,856,849 -5.29(-3.12%)
Aug 08, 2022 169.86 171.33 167.50 169.51 2,395,046 -1.34(-0.78%)
Aug 05, 2022 168.44 171.11 167.81 170.85 2,603,926 +0.28(+0.16%)
Aug 04, 2022 170.00 171.52 168.82 170.57 2,484,863 +0.58(+0.34%)
Aug 03, 2022 164.82 170.59 164.82 169.99 2,870,072 +5.39(+3.27%)
Aug 02, 2022 164.13 166.30 163.49 164.60 2,262,239 -0.67(-0.40%)
Aug 01, 2022 164.55 166.15 163.32 165.27 2,362,416 -0.48(-0.29%)
Jul 29, 2022 162.32 166.48 161.65 165.75 4,922,192 +2.21(+1.35%)
Jul 28, 2022 162.62 164.78 161.26 163.54 4,025,585 +1.29(+0.80%)
Jul 27, 2022 157.37 163.50 157.36 162.25 4,849,064 +6.31(+4.05%)
Jul 26, 2022 157.64 158.33 155.43 155.94 3,269,372 -1.22(-0.77%)
Jul 25, 2022 157.07 157.26 154.48 157.15 3,200,271 -0.22(-0.14%)
Jul 22, 2022 159.68 159.68 156.45 157.37 3,055,364 -1.85(-1.16%)
Jul 21, 2022 158.44 159.27 156.42 159.22 3,101,931 +2.00(+1.27%)
Jul 20, 2022 153.88 157.81 153.03 157.23 3,243,122 +1.61(+1.03%)
Jul 19, 2022 151.26 156.15 151.17 155.62 3,714,005 +5.98(+3.99%)
Jul 18, 2022 153.10 153.63 148.80 149.64 3,039,912 -2.62(-1.72%)
Jul 15, 2022 148.28 152.56 147.79 152.27 3,876,597 +4.49(+3.04%)
Jul 14, 2022 143.38 148.59 141.90 147.77 3,936,115 +3.97(+2.76%)
Jul 13, 2022 140.24 144.56 139.95 143.80 2,396,780 +1.10(+0.77%)
Jul 12, 2022 143.10 144.76 142.08 142.70 4,819,827 +0.45(+0.32%)
Jul 11, 2022 142.83 143.87 140.98 142.25 2,789,494 -2.28(-1.57%)
Jul 08, 2022 142.08 145.10 140.46 144.53 2,072,794 +1.32(+0.92%)
Jul 07, 2022 142.38 144.28 141.92 143.21 2,845,386 +3.73(+2.67%)
Jul 06, 2022 138.45 140.64 136.90 139.47 2,810,033 +1.57(+1.14%)
Jul 05, 2022 134.85 138.00 133.50 137.90 3,935,094 +0.16(+0.11%)
Jul 01, 2022 138.73 139.86 135.45 137.75 3,298,231 -3.07(-2.18%)
Jun 30, 2022 140.20 143.83 138.12 140.81 4,310,990 -1.14(-0.80%)
Jun 29, 2022 141.60 142.18 139.52 141.95 2,683,494 -1.18(-0.82%)
Jun 28, 2022 145.94 147.63 143.01 143.13 2,890,889 -2.02(-1.39%)
Jun 27, 2022 145.64 146.83 144.14 145.15 2,125,020 +0.87(+0.60%)
Jun 24, 2022 142.26 144.63 141.88 144.28 5,300,325 +4.00(+2.85%)
Jun 23, 2022 143.64 143.82 138.74 140.28 3,056,428 -2.03(-1.43%)
Jun 22, 2022 141.64 143.60 140.59 142.32 3,859,740 -0.67(-0.47%)
Jun 21, 2022 142.01 144.86 141.97 142.99 3,206,366 +3.59(+2.57%)
Jun 17, 2022 138.82 140.25 136.67 139.41 6,980,698 +1.13(+0.82%)
Jun 16, 2022 141.07 141.07 136.57 138.28 4,899,766 -6.38(-4.41%)
Jun 15, 2022 143.78 146.97 141.43 144.66 3,385,470 +2.81(+1.98%)
Jun 14, 2022 143.82 144.72 140.78 141.86 2,868,516 -0.58(-0.41%)
Jun 13, 2022 147.70 148.85 142.01 142.43 6,081,212 -8.82(-5.83%)
Jun 10, 2022 152.63 154.40 151.15 151.25 3,496,160 -4.52(-2.90%)
Jun 09, 2022 158.07 161.00 155.68 155.77 3,262,575 -3.28(-2.06%)
Jun 08, 2022 159.87 161.90 158.01 159.05 3,038,500 -1.87(-1.16%)
Jun 07, 2022 157.83 161.30 156.96 160.92 2,186,976 +1.62(+1.02%)
Jun 06, 2022 161.31 162.73 158.62 159.30 2,359,015 +0.03(+0.02%)
Jun 03, 2022 160.57 160.95 158.86 159.27 2,634,275 -3.86(-2.36%)
Jun 02, 2022 158.57 163.29 157.77 163.13 2,736,540 +4.31(+2.71%)
Jun 01, 2022 163.07 163.20 157.42 158.82 3,411,902 -3.50(-2.16%)
May 31, 2022 160.87 163.47 157.68 162.32 5,284,319 +0.82(+0.51%)
May 27, 2022 159.51 162.09 158.24 161.50 5,127,527 +4.16(+2.64%)
May 26, 2022 155.77 159.16 154.86 157.34 3,981,618 +1.61(+1.03%)
May 25, 2022 153.96 156.62 152.87 155.73 2,606,026 +0.45(+0.29%)
May 24, 2022 153.39 156.63 152.37 155.28 3,306,265 +0.29(+0.19%)
May 23, 2022 155.06 156.87 153.39 155.00 2,388,011 -0.85(-0.55%)
May 20, 2022 156.96 158.46 150.36 155.85 4,145,147 +1.44(+0.93%)
May 19, 2022 154.32 157.51 152.62 154.41 3,973,858 +0.98(+0.64%)
May 18, 2022 159.58 159.58 152.78 153.43 5,924,986 -3.76(-2.39%)
May 17, 2022 154.46 157.71 154.10 157.19 5,161,194 +6.14(+4.06%)
May 16, 2022 150.85 152.72 149.27 151.05 2,424,519 -1.25(-0.82%)
May 13, 2022 148.75 153.22 147.64 152.30 4,985,665 +5.61(+3.83%)
May 12, 2022 144.91 147.44 143.88 146.69 3,249,599 +0.86(+0.59%)
May 11, 2022 147.20 150.93 145.59 145.82 4,024,350 -3.10(-2.08%)
May 10, 2022 149.61 152.08 146.46 148.92 3,291,358 +2.85(+1.95%)
May 09, 2022 147.94 149.70 145.62 146.07 4,297,509 -3.72(-2.49%)
May 06, 2022 150.20 152.33 148.09 149.79 2,825,180 -2.02(-1.33%)
May 05, 2022 155.45 156.74 150.16 151.82 4,129,073 -6.27(-3.96%)
May 04, 2022 152.24 158.23 148.00 158.08 4,107,031 +5.66(+3.71%)
May 03, 2022 151.47 153.23 150.16 152.42 2,545,811 +0.69(+0.45%)
May 02, 2022 149.04 152.10 146.59 151.73 2,987,111 +3.62(+2.44%)
Apr 29, 2022 151.63 153.24 147.98 148.12 5,051,310 -5.82(-3.78%)
Apr 28, 2022 147.88 155.69 147.49 153.94 4,331,501 +8.38(+5.75%)
Apr 27, 2022 143.91 149.41 143.61 145.56 3,206,985 -1.05(-0.71%)
Apr 26, 2022 150.56 150.94 146.54 146.61 3,816,005 -5.86(-3.84%)
Apr 25, 2022 147.93 152.69 147.52 152.47 4,676,930 +3.52(+2.36%)
Apr 22, 2022 151.57 153.15 148.87 148.95 2,752,219 -3.32(-2.18%)
Apr 21, 2022 155.91 158.00 151.56 152.27 3,705,524 -2.56(-1.65%)
Apr 20, 2022 157.79 158.84 154.02 154.83 2,691,600 -0.90(-0.58%)
Apr 19, 2022 153.83 156.19 152.17 155.73 2,815,813 +1.90(+1.24%)
Apr 18, 2022 149.94 154.71 149.83 153.83 2,843,884 +3.68(+2.45%)
Apr 14, 2022 151.94 153.37 149.95 150.15 5,449,814 -1.55(-1.02%)
Apr 13, 2022 150.36 152.51 148.91 151.70 2,433,977 +2.51(+1.69%)
Apr 12, 2022 150.95 153.09 148.70 149.19 2,689,114 +0.59(+0.39%)
Apr 11, 2022 151.27 151.68 148.41 148.60 3,849,941 -3.69(-2.43%)
Apr 08, 2022 153.95 154.48 151.97 152.30 3,152,993 -2.41(-1.56%)
Apr 07, 2022 152.81 156.30 152.68 154.71 3,295,482 +0.93(+0.61%)
Apr 06, 2022 151.03 157.61 150.89 153.78 6,291,317 +0.29(+0.19%)
Apr 05, 2022 155.92 156.88 149.54 153.49 7,529,286 -4.34(-2.75%)
Apr 04, 2022 158.47 159.22 155.16 157.82 4,335,503 -0.83(-0.52%)
Apr 01, 2022 159.74 160.36 156.24 158.65 3,065,342 +0.17(+0.11%)
Mar 31, 2022 160.19 161.12 158.38 158.48 4,103,894 -1.25(-0.78%)
Mar 30, 2022 161.93 163.10 159.05 159.72 2,802,868 -3.55(-2.17%)
Mar 29, 2022 162.19 164.60 160.92 163.28 3,259,966 +2.80(+1.75%)
Mar 28, 2022 157.52 160.66 156.72 160.47 2,861,351 +1.56(+0.98%)
Mar 25, 2022 158.36 159.19 156.25 158.91 2,330,989 +0.64(+0.41%)
Mar 24, 2022 154.29 158.36 153.37 158.27 3,285,482 +5.58(+3.66%)
Mar 23, 2022 156.75 157.64 152.35 152.68 3,554,127 -5.40(-3.42%)
Mar 22, 2022 157.14 159.73 156.79 158.08 2,682,240 +0.53(+0.34%)
Mar 21, 2022 155.24 158.06 154.92 157.56 3,396,769 +0.74(+0.47%)
Mar 18, 2022 152.13 157.29 150.71 156.82 10,320,654 +3.33(+2.17%)
Mar 17, 2022 150.50 153.56 149.44 153.49 4,453,066 +1.35(+0.89%)
Mar 16, 2022 146.88 152.31 146.34 152.14 4,561,312 +7.34(+5.07%)
Mar 15, 2022 141.34 145.31 140.46 144.80 3,448,745 +5.07(+3.63%)
Mar 14, 2022 141.53 142.80 137.97 139.72 4,075,919 -1.89(-1.33%)
Mar 11, 2022 146.98 147.54 141.31 141.61 4,131,927 -2.84(-1.97%)
Mar 10, 2022 144.73 141.85 144.45 4,206,162 -2.94(-1.99%)
Mar 09, 2022 146.88 148.77 145.16 147.39 3,174,807 +4.89(+3.43%)
Mar 08, 2022 140.09 146.58 138.01 142.49 4,945,898 +2.15(+1.53%)
Mar 07, 2022 150.65 150.96 140.28 140.34 5,941,532 -10.14(-6.74%)
Mar 04, 2022 151.28 152.81 149.43 150.49 2,896,095 -2.33(-1.53%)
Mar 03, 2022 154.91 155.14 150.60 152.82 2,768,136 -0.52(-0.34%)
Mar 02, 2022 151.08 154.98 150.74 153.34 2,687,466 +2.75(+1.83%)
Mar 01, 2022 153.06 154.23 149.24 150.58 3,920,891 -3.21(-2.08%)
Feb 28, 2022 154.78 154.78 150.86 153.79 3,759,404 -1.76(-1.13%)
Feb 25, 2022 153.39 155.60 152.77 155.54 2,857,521 +2.24(+1.46%)
Feb 24, 2022 148.07 153.51 145.86 153.31 4,325,820 +3.90(+2.61%)
Feb 23, 2022 154.74 156.10 149.10 149.41 5,326,599 -4.19(-2.73%)
Feb 22, 2022 151.71 155.51 151.13 153.60 4,471,790 +0.50(+0.32%)
Feb 18, 2022 153.11 0 -0.07(-0.04%)
Feb 17, 2022 158.62 158.75 153.08 153.17 4,925,473 -7.55(-4.70%)
Feb 16, 2022 154.57 161.25 154.26 160.72 6,101,197 +6.01(+3.89%)
Feb 15, 2022 150.16 155.00 149.99 154.71 5,142,182 +7.70(+5.23%)
Feb 14, 2022 147.91 149.98 144.67 147.01 4,714,832 +0.08(+0.05%)
Feb 11, 2022 154.63 155.89 146.16 146.94 5,713,982 -7.42(-4.81%)
Feb 10, 2022 156.41 160.72 153.75 154.36 3,624,715 -6.24(-3.89%)
Feb 09, 2022 157.90 160.72 156.09 160.60 3,359,872 +4.85(+3.11%)
Feb 08, 2022 153.65 156.28 153.14 155.75 3,323,220 +2.21(+1.44%)
Feb 07, 2022 153.79 155.87 153.05 153.54 2,559,092 -0.20(-0.13%)
Feb 04, 2022 152.91 155.03 149.68 153.75 5,419,580 -0.94(-0.61%)
Feb 03, 2022 158.15 154.26 154.69 4,663,068 -6.58(-4.08%)
Feb 02, 2022 157.95 161.77 157.44 161.27 2,956,799 +3.38(+2.14%)
Feb 01, 2022 156.68 158.01 153.76 157.89 3,179,854 +1.34(+0.85%)
Jan 31, 2022 151.16 156.80 156.55 4,718,267 +5.10(+3.37%)
Jan 28, 2022 147.15 151.53 144.34 151.45 4,021,629 +3.86(+2.61%)
Jan 27, 2022 155.25 156.34 147.07 147.60 4,913,367 -4.95(-3.24%)
Jan 26, 2022 151.81 157.63 150.29 152.54 6,126,235 +3.82(+2.57%)
Jan 25, 2022 150.27 152.37 148.39 148.72 4,254,033 -5.41(-3.51%)
Jan 24, 2022 151.82 154.40 144.61 154.14 6,980,960 +1.83(+1.20%)
Jan 21, 2022 151.64 155.32 149.86 152.30 5,810,308 -3.82(-2.45%)
Jan 20, 2022 156.41 157.31 151.43 156.12 4,276,559 +0.44(+0.28%)
Jan 19, 2022 159.54 161.15 155.60 155.68 3,913,622 -3.28(-2.07%)
Jan 18, 2022 161.06 162.42 158.65 158.97 4,357,458 -5.25(-3.20%)
Jan 14, 2022 164.22 0 +2.12(+1.31%)
Jan 13, 2022 167.67 168.30 161.58 162.10 4,141,320 -3.79(-2.28%)
Jan 12, 2022 167.46 167.46 164.19 165.89 2,087,822 +0.11(+0.07%)
Jan 11, 2022 161.13 166.16 160.84 165.78 3,968,865 +3.08(+1.90%)
Jan 10, 2022 160.50 163.00 157.90 162.69 6,297,324 +1.49(+0.92%)
Jan 07, 2022 165.27 165.90 158.50 161.20 7,067,246 -4.34(-2.62%)
Jan 06, 2022 165.27 167.04 164.26 165.55 3,754,247 +0.53(+0.32%)
Jan 05, 2022 167.39 169.16 164.92 165.02 3,829,001 -2.59(-1.54%)
Jan 04, 2022 169.64 171.40 166.24 167.61 4,073,526 -1.53(-0.90%)
Jan 03, 2022 167.25 169.56 166.84 169.14 2,793,840 +1.32(+0.78%)
Dec 31, 2021 166.84 168.59 166.68 167.82 2,008,000 +0.94(+0.57%)
Dec 30, 2021 168.04 168.96 166.58 166.87 1,716,261 -0.71(-0.42%)
Dec 29, 2021 166.63 168.56 166.63 167.58 1,765,328 +1.09(+0.65%)
Dec 28, 2021 168.44 168.79 166.16 166.49 1,712,248 -1.04(-0.62%)
Dec 27, 2021 165.18 167.59 165.18 167.53 2,236,083 +2.68(+1.63%)
Dec 23, 2021 164.98 166.55 164.76 164.85 2,122,191 +0.35(+0.21%)
Dec 22, 2021 163.88 164.82 163.24 164.50 2,121,496 +0.20(+0.12%)
Dec 21, 2021 162.42 164.54 161.29 164.30 3,161,071 +3.59(+2.23%)
Dec 20, 2021 159.29 160.79 158.82 160.71 4,281,011 -1.71(-1.05%)
Dec 17, 2021 163.38 164.62 161.39 162.41 8,036,007 -2.38(-1.44%)
Dec 16, 2021 172.00 172.62 164.37 164.79 5,044,045 -6.62(-3.86%)
Dec 15, 2021 169.58 171.55 166.26 171.41 3,767,267 +3.10(+1.84%)
Dec 14, 2021 168.94 170.18 165.74 168.31 3,949,579 -2.09(-1.23%)
Dec 13, 2021 175.15 176.30 170.16 170.40 4,631,028 -4.74(-2.70%)
Dec 10, 2021 177.98 177.98 172.94 175.13 2,692,704 -0.24(-0.14%)
Dec 09, 2021 176.56 179.17 175.18 175.37 3,621,549 -2.46(-1.38%)
Dec 08, 2021 177.36 178.08 175.99 177.83 3,317,906 -0.36(-0.20%)
Dec 07, 2021 175.36 179.20 175.28 178.20 5,079,795 +5.33(+3.08%)
Dec 06, 2021 174.07 174.41 168.22 172.87 4,124,792 +0.26(+0.15%)
Dec 03, 2021 174.69 175.63 170.63 172.61 3,098,844 +0.15(+0.09%)
Dec 02, 2021 171.86 174.27 169.95 172.46 3,975,190 +0.46(+0.27%)
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.