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

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2021 173.37 179.00 171.82 172.00 5,079,562 +0.56(+0.33%)
Nov 30, 2021 173.68 175.25 170.16 171.44 4,796,206 -2.81(-1.61%)
Nov 29, 2021 171.72 174.71 169.30 174.25 4,599,024 +4.95(+2.92%)
Nov 26, 2021 170.25 171.59 168.14 169.30 2,669,576 -4.25(-2.45%)
Nov 24, 2021 172.58 173.59 170.89 173.55 3,064,618 +0.02(+0.01%)
Nov 23, 2021 177.15 178.81 171.42 173.53 5,232,152 -2.90(-1.64%)
Nov 22, 2021 180.71 182.57 176.30 176.43 5,802,854 -3.14(-1.75%)
Nov 19, 2021 178.90 180.71 178.54 179.57 3,469,417 +0.68(+0.38%)
Nov 18, 2021 178.91 179.12 176.90 178.90 2,199,352 +1.00(+0.56%)
Nov 17, 2021 178.84 178.91 176.47 177.90 2,355,863 -0.60(-0.34%)
Nov 16, 2021 175.56 178.67 175.48 178.50 2,160,920 +2.48(+1.41%)
Nov 15, 2021 176.64 176.64 174.76 176.01 1,409,063 +0.26(+0.15%)
Nov 12, 2021 174.60 176.62 172.68 175.76 1,942,592 +1.61(+0.92%)
Nov 11, 2021 174.27 174.41 171.61 174.15 1,790,797 +2.13(+1.24%)
Nov 10, 2021 174.06 172.02 2,875,737 -3.94(-2.24%)
Nov 09, 2021 175.31 176.80 173.88 175.96 2,637,399 +0.51(+0.29%)
Nov 08, 2021 174.50 176.85 174.40 175.44 2,715,019 +0.27(+0.15%)
Nov 05, 2021 174.77 177.00 173.29 175.18 3,591,230 +3.28(+1.91%)
Nov 04, 2021 170.25 172.12 167.70 171.90 5,522,399 +1.84(+1.08%)
Nov 03, 2021 168.75 170.51 167.27 170.06 2,100,407 +0.82(+0.48%)
Nov 02, 2021 166.44 169.54 166.16 169.24 2,529,503 +2.80(+1.69%)
Nov 01, 2021 164.72 166.11 165.78 166.44 2,292,148 +1.43(+0.86%)
Oct 29, 2021 163.02 165.01 3,298,601 +0.98(+0.60%)
Oct 28, 2021 163.84 163.15 164.03 2,922,956 +1.90(+1.17%)
Oct 27, 2021 165.60 166.35 161.69 162.13 6,585,521 -8.96(-5.24%)
Oct 26, 2021 173.07 171.09 2,323,475 -0.61(-0.35%)
Oct 25, 2021 169.85 172.25 169.70 171.70 2,626,590 +2.00(+1.18%)
Oct 22, 2021 170.48 171.93 169.00 169.70 3,232,259 -0.37(-0.22%)
Oct 21, 2021 168.03 170.28 167.53 170.07 2,885,018 +1.80(+1.07%)
Oct 20, 2021 168.26 169.17 167.32 168.27 3,181,289 +0.28(+0.16%)
Oct 19, 2021 165.25 168.11 164.12 168.00 3,508,080 +3.14(+1.90%)
Oct 18, 2021 162.05 165.17 161.42 164.86 2,656,911 +1.23(+0.75%)
Oct 15, 2021 161.72 163.69 161.42 163.63 3,035,386 +3.65(+2.28%)
Oct 14, 2021 158.38 160.36 158.01 159.98 5,302,304 +3.66(+2.34%)
Oct 13, 2021 157.85 158.56 155.57 156.32 3,592,186 +0.31(+0.20%)
Oct 12, 2021 160.27 161.28 155.81 156.00 3,173,149 -3.69(-2.31%)
Oct 11, 2021 159.90 163.16 159.60 159.69 2,065,867 -0.68(-0.43%)
Oct 08, 2021 160.25 160.69 158.53 160.38 3,307,593 +1.56(+0.98%)
Oct 07, 2021 159.25 161.01 158.59 158.82 2,285,302 +0.88(+0.56%)
Oct 06, 2021 155.78 158.14 155.17 157.93 2,895,507 +0.65(+0.41%)
Oct 05, 2021 157.16 158.58 155.95 157.29 3,048,051 +1.09(+0.70%)
Oct 04, 2021 158.59 159.50 155.65 156.19 5,653,899 -3.00(-1.88%)
Oct 01, 2021 159.63 160.62 156.71 159.19 3,731,607 -0.11(-0.07%)
Sep 30, 2021 162.03 162.89 159.18 159.29 5,068,374 -1.29(-0.81%)
Sep 29, 2021 162.20 163.43 159.90 160.59 3,678,229 -2.33(-1.43%)
Sep 28, 2021 163.85 166.33 162.81 162.92 5,775,900 -5.35(-3.18%)
Sep 27, 2021 168.60 169.42 167.02 168.26 4,728,340 -1.53(-0.90%)
Sep 24, 2021 167.92 170.10 167.25 169.79 2,516,400 +1.23(+0.73%)
Sep 23, 2021 165.97 169.10 165.64 168.57 3,566,246 +3.22(+1.94%)
Sep 22, 2021 163.59 165.74 162.86 165.35 3,663,611 +3.12(+1.92%)
Sep 21, 2021 162.47 163.25 160.02 162.23 4,217,488 +1.03(+0.64%)
Sep 20, 2021 161.79 162.41 158.87 161.21 10,712,796 -1.93(-1.18%)
Sep 17, 2021 163.02 164.56 161.97 163.14 13,727,365 -1.61(-0.98%)
Sep 16, 2021 164.00 165.93 164.00 164.74 4,817,738 -0.83(-0.50%)
Sep 15, 2021 165.44 165.93 163.67 165.57 4,729,744 +0.65(+0.39%)
Sep 14, 2021 165.06 165.59 163.16 164.92 5,609,696 +0.56(+0.34%)
Sep 13, 2021 163.20 164.68 161.97 164.36 7,813,615 +2.73(+1.69%)
Sep 10, 2021 161.31 163.68 161.26 161.63 4,504,554 +1.07(+0.67%)
Sep 09, 2021 155.29 161.81 155.29 160.56 7,992,502 +4.89(+3.14%)
Sep 08, 2021 155.71 157.57 154.46 155.67 4,857,545 +0.38(+0.25%)
Sep 07, 2021 154.71 155.74 154.22 155.29 5,395,887 +0.79(+0.51%)
Sep 03, 2021 154.58 155.50 153.83 154.50 2,508,200 -0.17(-0.11%)
Sep 02, 2021 154.21 154.98 153.34 154.67 4,746,757 +1.44(+0.94%)
Sep 01, 2021 155.76 156.17 153.17 153.24 6,848,377 -1.75(-1.13%)
Aug 31, 2021 158.03 158.31 153.45 154.99 9,606,041 -3.83(-2.41%)
Aug 30, 2021 158.80 160.04 158.50 158.82 5,153,542 +0.48(+0.30%)
Aug 27, 2021 159.12 161.51 158.05 158.34 9,605,685 -0.84(-0.53%)
Aug 26, 2021 156.94 160.25 155.69 159.18 7,681,979 +3.85(+2.48%)
Aug 25, 2021 157.33 159.05 154.46 155.33 20,224,924 -1.75(-1.12%)
Aug 24, 2021 160.86 161.35 156.04 157.08 8,590,758 -3.58(-2.23%)
Aug 23, 2021 161.24 163.66 157.28 160.66 14,217,395 +2.83(+1.79%)
Aug 20, 2021 158.05 159.29 156.34 157.83 3,075,635 -0.14(-0.09%)
Aug 19, 2021 156.39 158.14 154.90 157.97 3,643,794 +0.96(+0.61%)
Aug 18, 2021 156.18 159.15 152.76 157.01 5,757,165 -0.49(-0.31%)
Aug 17, 2021 161.14 161.14 156.90 157.51 4,849,258 -4.54(-2.80%)
Aug 16, 2021 160.66 162.49 160.51 162.04 2,283,981 +0.96(+0.59%)
Aug 13, 2021 160.40 161.74 159.49 161.09 2,154,618 +1.42(+0.89%)
Aug 12, 2021 160.54 160.74 157.75 159.66 2,705,136 -1.78(-1.10%)
Aug 11, 2021 162.94 162.99 159.76 161.45 2,055,113 -0.57(-0.35%)
Aug 10, 2021 162.25 162.56 160.06 162.01 2,052,343 -0.24(-0.15%)
Aug 09, 2021 162.01 163.41 160.43 162.25 2,724,887 +0.17(+0.11%)
Aug 06, 2021 159.90 162.80 159.47 162.08 3,340,899 +1.13(+0.70%)
Aug 05, 2021 164.38 164.58 159.90 160.95 3,661,924 -2.50(-1.53%)
Aug 04, 2021 159.82 165.98 159.68 163.45 10,770,703 +3.69(+2.31%)
Aug 03, 2021 159.47 160.08 156.83 159.76 3,453,858 +1.00(+0.63%)
Aug 02, 2021 159.72 162.27 158.52 158.76 2,979,608 +0.19(+0.12%)
Jul 30, 2021 156.82 159.31 156.41 158.57 2,828,400 +0.83(+0.53%)
Jul 29, 2021 156.07 158.32 155.84 157.73 3,341,400 +2.37(+1.52%)
Jul 28, 2021 154.68 155.94 154.23 155.37 3,835,237 +1.37(+0.89%)
Jul 27, 2021 154.86 155.09 151.10 153.99 4,305,417 -1.24(-0.80%)
Jul 26, 2021 152.74 155.65 152.74 155.23 1,830,428 +0.33(+0.21%)
Jul 23, 2021 154.60 155.18 153.12 154.90 2,300,400 +1.45(+0.94%)
Jul 22, 2021 153.68 154.41 152.32 153.45 3,432,537 -2.67(-1.71%)
Jul 21, 2021 152.76 156.12 152.28 156.12 2,208,842 +3.72(+2.44%)
Jul 20, 2021 150.91 153.25 149.57 152.40 2,989,170 +1.83(+1.21%)
Jul 19, 2021 150.33 151.17 148.27 150.57 2,926,782 -1.38(-0.91%)
Jul 16, 2021 155.32 156.04 151.78 151.96 2,411,666 -3.05(-1.97%)
Jul 15, 2021 157.14 157.14 153.74 155.00 3,701,675 -2.37(-1.50%)
Jul 14, 2021 159.75 161.01 157.10 157.37 2,125,180 -1.04(-0.66%)
Jul 13, 2021 158.19 159.46 157.20 158.41 2,252,430 -0.28(-0.17%)
Jul 12, 2021 157.71 158.76 156.91 158.69 2,189,777 +1.21(+0.77%)
Jul 09, 2021 155.29 157.80 154.13 157.48 2,477,301 +2.24(+1.44%)
Jul 08, 2021 153.65 155.61 151.71 155.24 3,328,540 -1.44(-0.92%)
Jul 07, 2021 160.32 160.47 155.97 156.68 4,439,420 -2.74(-1.72%)
Jul 06, 2021 162.46 162.46 157.93 159.42 2,421,462 -2.23(-1.38%)
Jul 02, 2021 161.28 162.17 160.66 161.65 1,650,747 +1.42(+0.89%)
Jul 01, 2021 162.93 162.99 159.96 160.22 3,025,019 -2.83(-1.74%)
Jun 30, 2021 162.10 163.33 161.20 163.06 3,119,351 +0.72(+0.44%)
Jun 29, 2021 161.28 162.75 160.91 162.34 2,239,841 +0.79(+0.49%)
Jun 28, 2021 160.01 162.11 159.53 161.55 2,392,442 +2.76(+1.74%)
Jun 25, 2021 158.67 160.51 158.24 158.79 3,124,757 +0.59(+0.37%)
Jun 24, 2021 157.41 158.43 156.50 158.21 2,174,937 +3.23(+2.08%)
Jun 23, 2021 154.98 156.21 154.38 154.98 2,383,001 -0.04(-0.02%)
Jun 22, 2021 154.89 155.52 153.84 155.01 3,150,410 -0.46(-0.29%)
Jun 21, 2021 153.97 155.62 153.60 155.47 3,139,161 +1.86(+1.21%)
Jun 18, 2021 156.31 156.60 152.93 153.61 4,156,316 -3.82(-2.42%)
Jun 17, 2021 157.24 159.32 156.36 157.43 2,525,014 +0.19(+0.12%)
Jun 16, 2021 159.17 159.71 155.75 157.24 2,492,695 -1.51(-0.95%)
Jun 15, 2021 159.52 159.99 158.25 158.76 2,510,515 -0.78(-0.49%)
Jun 14, 2021 158.90 159.53 157.13 159.53 2,909,374 +0.80(+0.50%)
Jun 11, 2021 158.82 158.87 157.64 158.74 2,516,383 +0.25(+0.16%)
Jun 10, 2021 158.35 158.99 155.98 158.49 3,068,081 +0.92(+0.58%)
Jun 09, 2021 156.67 158.08 156.22 157.57 3,426,621 +1.38(+0.89%)
Jun 08, 2021 157.71 157.71 154.61 156.19 2,573,195 +0.41(+0.26%)
Jun 07, 2021 155.95 156.81 155.34 155.78 2,110,820 -1.04(-0.66%)
Jun 04, 2021 153.80 157.36 153.80 156.82 2,579,622 +3.32(+2.17%)
Jun 03, 2021 153.08 155.07 152.50 153.50 2,696,368 -2.30(-1.48%)
Jun 02, 2021 155.19 156.58 154.72 155.80 2,187,494 +0.77(+0.49%)
Jun 01, 2021 155.10 157.53 153.66 155.03 3,148,358 -0.86(-0.55%)
May 28, 2021 155.07 156.86 154.46 155.90 2,903,744 +1.32(+0.85%)
May 27, 2021 154.56 156.61 154.32 154.58 3,662,424 +0.02(+0.01%)
May 26, 2021 154.41 155.77 153.42 154.56 4,258,528 +0.15(+0.10%)
May 25, 2021 154.97 155.78 153.44 154.41 3,527,953 +1.14(+0.74%)
May 24, 2021 151.84 153.72 151.59 153.27 3,641,780 +2.97(+1.98%)
May 21, 2021 150.61 151.63 149.94 150.30 3,739,322 -0.10(-0.07%)
May 20, 2021 146.53 152.03 146.06 150.40 6,347,487 +5.99(+4.15%)
May 19, 2021 137.50 144.61 135.88 144.41 7,492,460 +6.82(+4.96%)
May 18, 2021 141.10 141.27 137.52 137.59 4,476,298 -2.09(-1.49%)
May 17, 2021 139.93 140.36 137.57 139.68 5,392,849 -1.42(-1.01%)
May 14, 2021 139.57 142.20 138.29 141.10 5,144,665 +2.81(+2.03%)
May 13, 2021 139.22 140.84 137.34 138.29 4,297,641 +0.55(+0.40%)
May 12, 2021 139.02 140.54 137.37 137.74 5,018,383 -4.52(-3.18%)
May 11, 2021 139.90 143.44 139.44 142.26 4,923,115 +0.05(+0.03%)
May 10, 2021 147.91 148.23 142.19 142.22 4,381,620 -6.10(-4.11%)
May 07, 2021 147.76 149.34 147.15 148.32 2,869,798 +1.74(+1.18%)
May 06, 2021 145.23 147.58 144.17 146.58 5,063,021 +1.41(+0.97%)
May 05, 2021 144.56 146.39 143.64 145.18 4,681,685 +1.91(+1.33%)
May 04, 2021 141.47 143.36 140.10 143.27 4,081,680 +0.56(+0.39%)
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.