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 (%)
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%)
May 03, 2021 145.24 145.41 142.12 142.72 3,462,364 -1.73(-1.20%)
Apr 30, 2021 146.69 147.42 143.89 144.45 4,278,302 -4.57(-3.07%)
Apr 29, 2021 147.64 149.12 145.25 149.02 6,184,726 +1.84(+1.25%)
Apr 28, 2021 149.49 149.73 146.22 147.19 3,503,814 -3.29(-2.19%)
Apr 27, 2021 152.16 152.71 150.40 150.48 3,427,348 -1.03(-0.68%)
Apr 26, 2021 149.61 152.69 149.27 151.50 2,868,639 +1.53(+1.02%)
Apr 23, 2021 147.79 150.87 147.23 149.98 3,621,342 +3.44(+2.35%)
Apr 22, 2021 148.33 149.14 146.10 146.53 2,637,869 -2.75(-1.84%)
Apr 21, 2021 146.65 149.34 145.35 149.29 2,876,706 +3.60(+2.47%)
Apr 20, 2021 146.09 147.37 144.84 145.69 2,480,756 -2.30(-1.56%)
Apr 19, 2021 149.47 149.96 146.85 147.99 3,610,342 -2.45(-1.63%)
Apr 16, 2021 151.84 152.16 150.09 150.44 1,974,275 -1.13(-0.75%)
Apr 15, 2021 150.90 152.15 149.66 151.57 1,925,535 +2.12(+1.42%)
Apr 14, 2021 148.74 151.50 148.69 149.45 1,692,657 -0.66(-0.44%)
Apr 13, 2021 151.42 151.80 148.41 150.11 1,807,405 -0.54(-0.36%)
Apr 12, 2021 151.50 151.74 149.92 150.65 2,148,950 -1.42(-0.94%)
Apr 09, 2021 151.66 152.76 151.06 152.07 2,386,094 -0.83(-0.54%)
Apr 08, 2021 152.43 153.00 150.43 152.90 2,756,199 +2.52(+1.67%)
Apr 07, 2021 152.49 152.77 149.61 150.38 2,187,102 -2.13(-1.40%)
Apr 06, 2021 153.07 153.81 150.68 152.51 2,568,106 -1.68(-1.09%)
Apr 05, 2021 152.94 154.58 151.47 154.19 2,786,752 +2.93(+1.94%)
Apr 01, 2021 148.43 151.36 147.96 151.26 3,547,439 +5.00(+3.42%)
Mar 31, 2021 145.45 147.23 144.87 146.26 3,665,530 +2.33(+1.62%)
Mar 30, 2021 143.50 144.71 142.88 143.93 2,241,569 -1.17(-0.81%)
Mar 29, 2021 146.21 147.33 143.38 145.10 2,917,589 -3.07(-2.07%)
Mar 26, 2021 139.98 148.42 139.58 148.18 3,908,470 +6.80(+4.81%)
Mar 25, 2021 140.00 142.33 138.18 141.38 2,889,632 -0.51(-0.36%)
Mar 24, 2021 143.68 145.21 141.66 141.88 2,961,217 -0.05(-0.03%)
Mar 23, 2021 145.80 146.16 141.12 141.93 2,656,485 -3.78(-2.60%)
Mar 22, 2021 144.51 147.43 144.51 145.71 3,521,901 +2.44(+1.71%)
Mar 19, 2021 140.90 144.50 139.34 143.27 4,903,772 +2.32(+1.65%)
Mar 18, 2021 142.74 144.56 140.79 140.95 4,085,760 -4.44(-3.06%)
Mar 17, 2021 141.87 146.06 141.54 145.39 3,024,800 +1.02(+0.71%)
Mar 16, 2021 143.68 145.72 143.30 144.37 2,464,612 +1.96(+1.38%)
Mar 15, 2021 141.11 142.52 139.55 142.41 2,240,611 +1.38(+0.98%)
Mar 12, 2021 140.15 141.31 139.16 141.04 3,879,100 -1.41(-0.99%)
Mar 11, 2021 141.80 143.47 141.46 142.44 4,731,201 +3.70(+2.66%)
Mar 10, 2021 142.72 142.90 138.72 138.74 3,326,525 -2.19(-1.55%)
Mar 09, 2021 140.27 142.52 139.74 140.93 5,516,433 +5.06(+3.73%)
Mar 08, 2021 139.37 141.06 135.59 135.87 4,237,221 -4.55(-3.24%)
Mar 05, 2021 140.53 141.11 135.24 140.41 4,283,710 +4.11(+3.02%)
Mar 04, 2021 140.71 141.08 134.16 136.30 5,158,021 -5.11(-3.61%)
Mar 03, 2021 144.46 146.19 141.02 141.41 2,826,387 -4.10(-2.82%)
Mar 02, 2021 150.34 150.34 145.27 145.52 3,198,366 -4.06(-2.71%)
Mar 01, 2021 148.15 149.75 146.21 149.57 3,589,666 +2.61(+1.78%)
Feb 26, 2021 147.66 148.78 143.60 146.96 5,910,207 +2.02(+1.39%)
Feb 25, 2021 149.68 151.04 144.57 144.94 3,480,045 -6.97(-4.59%)
Feb 24, 2021 146.99 152.06 145.71 151.91 2,926,978 +3.81(+2.57%)
Feb 23, 2021 147.28 149.01 143.97 148.10 3,218,147 -1.45(-0.97%)
Feb 22, 2021 152.43 153.46 148.82 149.54 3,736,817 -4.28(-2.78%)
Feb 19, 2021 150.85 154.39 150.26 153.83 3,134,889 +5.36(+3.61%)
Feb 18, 2021 148.32 149.10 146.18 148.46 4,054,582 -1.56(-1.04%)
Feb 17, 2021 147.58 152.24 145.56 150.02 4,063,298 -0.69(-0.46%)
Feb 16, 2021 152.93 153.97 150.59 150.72 3,376,217 -0.27(-0.18%)
Feb 12, 2021 149.31 151.57 148.29 150.99 2,542,732 +1.86(+1.25%)
Feb 11, 2021 145.19 149.33 145.19 149.13 3,174,781 +5.23(+3.63%)
Feb 10, 2021 145.28 145.37 142.37 143.90 1,876,073 +0.36(+0.25%)
Feb 09, 2021 143.40 144.16 142.49 143.54 1,798,825 -0.33(-0.23%)
Feb 08, 2021 141.02 143.97 139.70 143.87 2,444,564 +4.17(+2.98%)
Feb 05, 2021 142.48 142.68 139.56 139.70 2,309,958 -1.65(-1.17%)
Feb 04, 2021 138.83 141.48 138.05 141.35 2,159,018 +2.76(+1.99%)
Feb 03, 2021 142.74 143.13 138.48 138.59 2,878,349 -4.03(-2.82%)
Feb 02, 2021 143.70 144.86 141.80 142.62 2,700,923 -0.01(-0.01%)
Feb 01, 2021 139.31 142.99 138.35 142.63 3,150,333 +4.27(+3.09%)
Jan 29, 2021 139.70 140.43 137.72 138.36 3,740,464 -1.76(-1.26%)
Jan 28, 2021 141.21 142.61 139.41 140.12 4,633,144 +1.62(+1.17%)
Jan 27, 2021 141.89 143.51 137.81 138.50 6,010,398 -7.00(-4.81%)
Jan 26, 2021 144.56 146.06 142.77 145.50 2,480,128 +1.14(+0.79%)
Jan 25, 2021 147.44 147.71 143.21 144.36 3,936,826 -1.75(-1.20%)
Jan 22, 2021 148.13 149.26 145.96 146.11 3,351,158 -3.49(-2.33%)
Jan 21, 2021 150.83 151.13 147.97 149.59 2,629,608 -0.51(-0.34%)
Jan 20, 2021 151.60 153.06 149.86 150.10 2,445,004 -0.67(-0.44%)
Jan 19, 2021 148.81 151.17 148.66 150.76 3,186,055 +2.62(+1.77%)
Jan 15, 2021 148.41 149.38 146.06 148.14 2,489,596 -1.61(-1.07%)
Jan 14, 2021 149.49 151.03 149.49 149.75 2,159,585 +0.92(+0.62%)
Jan 13, 2021 150.26 151.93 148.52 148.83 2,792,917 -0.57(-0.38%)
Jan 12, 2021 147.45 149.64 146.99 149.40 2,740,713 +0.74(+0.50%)
Jan 11, 2021 146.62 149.51 145.57 148.66 2,778,631 +1.47(+1.00%)
Jan 08, 2021 146.52 150.08 146.33 147.20 4,477,546 +1.06(+0.73%)
Jan 07, 2021 142.59 146.70 141.94 146.13 2,833,649 +5.93(+4.23%)
Jan 06, 2021 138.73 143.02 138.15 140.21 2,660,139 +0.63(+0.45%)
Jan 05, 2021 136.89 139.62 136.30 139.58 1,611,804 +2.45(+1.79%)
Jan 04, 2021 139.41 141.38 135.81 137.13 2,658,524 -1.61(-1.16%)
Dec 31, 2020 138.73 138.73 138.73 1,212,604 +1.46(+1.06%)
Dec 30, 2020 135.84 137.68 135.70 137.28 1,212,604 +2.37(+1.75%)
Dec 29, 2020 136.34 136.40 134.05 134.91 1,204,268 -0.96(-0.71%)
Dec 28, 2020 137.50 138.50 135.65 135.87 1,736,542 +0.20(+0.15%)
Dec 24, 2020 135.34 135.68 134.30 135.67 496,535 +1.17(+0.87%)
Dec 23, 2020 135.98 136.75 134.37 134.50 2,343,650 -1.00(-0.74%)
Dec 22, 2020 134.04 135.87 133.98 135.50 2,301,726 +1.59(+1.19%)
Dec 21, 2020 133.10 134.66 132.71 133.91 1,945,709 -1.85(-1.36%)
Dec 18, 2020 135.59 136.17 134.71 135.76 4,505,019 +0.73(+0.54%)
Dec 17, 2020 134.81 135.11 133.93 135.03 2,506,832 +0.92(+0.69%)
Dec 16, 2020 135.94 135.94 132.95 134.10 1,685,707 -1.18(-0.87%)
Dec 15, 2020 136.41 136.41 134.75 135.29 2,720,090 +1.62(+1.22%)
Dec 14, 2020 133.41 135.17 133.03 133.66 2,357,988 +1.11(+0.84%)
Dec 11, 2020 131.51 133.41 131.00 132.56 3,424,419 -0.12(-0.09%)
Dec 10, 2020 132.01 133.98 131.61 132.68 2,879,696 -0.47(-0.35%)
Dec 09, 2020 136.55 137.40 132.33 133.15 3,215,124 -4.09(-2.98%)
Dec 08, 2020 134.53 137.40 134.49 137.23 3,021,371 +2.27(+1.68%)
Dec 07, 2020 135.87 135.87 133.82 134.96 1,846,854 -0.24(-0.18%)
Dec 04, 2020 131.24 135.36 130.73 135.20 3,566,150 +3.96(+3.02%)
Dec 03, 2020 132.02 132.81 130.85 131.24 1,846,509 -0.27(-0.21%)
Dec 02, 2020 131.56 132.43 130.96 131.51 2,345,537 -0.06(-0.05%)
Dec 01, 2020 130.90 132.68 129.78 131.58 3,380,823 +1.54(+1.19%)
Nov 30, 2020 128.70 130.26 128.18 130.03 3,219,895 +1.24(+0.97%)
Nov 27, 2020 129.14 129.54 128.31 128.79 1,396,517 +1.68(+1.32%)
Nov 25, 2020 127.73 128.98 126.18 127.11 2,182,105 -0.88(-0.69%)
Nov 24, 2020 128.74 128.95 124.20 127.99 5,003,176 -0.17(-0.13%)
Nov 23, 2020 126.48 128.41 126.39 128.16 3,082,587 +2.05(+1.62%)
Nov 20, 2020 127.73 128.01 125.92 126.11 2,455,376 -1.21(-0.95%)
Nov 19, 2020 123.10 127.37 122.95 127.31 2,645,964 +2.75(+2.21%)
Nov 18, 2020 127.11 127.63 124.32 124.57 2,523,200 -2.47(-1.94%)
Nov 17, 2020 128.08 128.52 126.36 127.03 3,185,153 -2.00(-1.55%)
Nov 16, 2020 128.82 131.06 127.91 129.03 3,671,905 +1.63(+1.28%)
Nov 13, 2020 128.49 128.96 126.86 127.41 2,374,732 +0.74(+0.58%)
Nov 12, 2020 128.42 128.74 125.65 126.67 2,153,586 -1.78(-1.38%)
Nov 11, 2020 126.74 129.62 126.74 128.45 2,690,195 +2.43(+1.93%)
Nov 10, 2020 126.22 127.96 125.19 126.02 5,072,462 -0.97(-0.77%)
Nov 09, 2020 130.32 131.25 126.88 126.99 5,509,032 +2.17(+1.74%)
Nov 06, 2020 122.46 125.08 121.55 124.82 4,079,923 +2.90(+2.38%)
Nov 05, 2020 119.16 122.43 118.61 121.92 4,013,968 +4.17(+3.54%)
Nov 04, 2020 114.43 118.16 113.15 117.75 4,027,196 +5.79(+5.17%)
Nov 03, 2020 111.73 113.42 111.51 111.96 2,705,459 +1.19(+1.07%)
Nov 02, 2020 112.33 112.33 109.97 110.78 2,614,005 -0.05(-0.04%)
Oct 30, 2020 109.68 110.94 108.77 110.82 3,314,656 +0.05(+0.04%)
Oct 29, 2020 108.67 111.68 108.12 110.78 2,866,680 +1.88(+1.73%)
Oct 28, 2020 111.17 111.77 108.64 108.90 3,622,808 -3.57(-3.18%)
Oct 27, 2020 113.68 114.25 112.41 112.47 2,647,267 -0.79(-0.69%)
Oct 26, 2020 115.36 115.61 112.02 113.25 2,338,295 -2.87(-2.47%)
Oct 23, 2020 117.08 117.47 115.42 116.12 2,464,254 -0.51(-0.44%)
Oct 22, 2020 116.46 117.00 114.93 116.64 2,214,519 -0.01(-0.01%)
Oct 21, 2020 116.01 117.63 115.00 116.65 4,270,505 +1.07(+0.92%)
Oct 20, 2020 114.96 116.42 114.52 115.58 3,100,536 +0.95(+0.82%)
Oct 19, 2020 116.52 117.11 114.36 114.64 2,557,185 -0.96(-0.83%)
Oct 16, 2020 116.64 117.64 115.51 115.60 2,387,780 -0.32(-0.27%)
Oct 15, 2020 113.54 116.46 113.04 115.92 2,174,495 +0.88(+0.76%)
Oct 14, 2020 115.67 116.11 114.52 115.04 1,598,910 -0.51(-0.44%)
Oct 13, 2020 118.13 118.26 115.30 115.55 2,609,284 -2.36(-2.00%)
Oct 12, 2020 116.61 118.11 115.94 117.91 3,265,494 +2.60(+2.25%)
Oct 09, 2020 114.38 116.32 113.84 115.31 4,261,854 +2.80(+2.49%)
Oct 08, 2020 112.13 113.22 111.53 112.51 4,270,602 +1.56(+1.41%)
Oct 07, 2020 109.48 111.24 108.26 110.95 4,552,047 +2.93(+2.71%)
Oct 06, 2020 108.42 111.20 107.55 108.03 4,035,443 -0.99(-0.91%)
Oct 05, 2020 107.86 109.10 107.48 109.02 4,720,941 +2.42(+2.27%)
Oct 02, 2020 108.92 110.28 106.59 106.60 3,393,269 -4.66(-4.19%)
Oct 01, 2020 111.24 111.86 109.74 111.25 3,308,034 +2.10(+1.93%)
Sep 30, 2020 109.12 110.56 108.65 109.15 3,406,622 +0.08(+0.08%)
Sep 29, 2020 108.45 110.27 108.31 109.06 2,453,494 -0.38(-0.35%)
Sep 28, 2020 107.82 109.46 107.30 109.45 2,215,776 +3.35(+3.15%)
Sep 25, 2020 104.50 106.27 103.46 106.10 2,453,130 +0.75(+0.71%)
Sep 24, 2020 104.71 106.89 104.21 105.35 2,412,344 +0.17(+0.16%)
Sep 23, 2020 107.42 108.11 104.89 105.18 3,368,869 -2.06(-1.92%)
Sep 22, 2020 106.72 107.29 105.56 107.24 2,374,483 +0.72(+0.68%)
Sep 21, 2020 105.62 106.62 104.60 106.52 3,510,475 -0.92(-0.85%)
Sep 18, 2020 108.49 108.74 106.67 107.44 6,256,787 -0.54(-0.50%)
Sep 17, 2020 105.47 108.11 105.28 107.98 2,714,353 -0.06(-0.06%)
Sep 16, 2020 109.40 110.07 107.93 108.05 2,649,062 -0.47(-0.43%)
Sep 15, 2020 108.01 109.37 107.66 108.51 2,392,883 +1.35(+1.26%)
Sep 14, 2020 108.25 108.25 106.30 107.17 2,514,360 +0.77(+0.72%)
Sep 11, 2020 107.63 108.26 105.18 106.40 2,526,074 -0.44(-0.41%)
Sep 10, 2020 108.28 109.25 106.28 106.84 2,571,117 -1.11(-1.03%)
Sep 09, 2020 107.48 108.69 106.78 107.95 3,955,683 +2.36(+2.24%)
Sep 08, 2020 106.95 108.68 105.46 105.59 5,753,195 -4.22(-3.84%)
Sep 04, 2020 109.49 110.69 106.82 109.80 4,028,370 +0.30(+0.27%)
Sep 03, 2020 113.46 113.47 109.17 109.50 6,288,482 -4.40(-3.87%)
Sep 02, 2020 111.38 114.55 111.03 113.91 5,516,748 +2.87(+2.58%)
Sep 01, 2020 110.13 111.14 109.26 111.04 2,980,977 +1.76(+1.61%)
Aug 31, 2020 111.03 111.24 109.20 109.28 3,153,230 -2.53(-2.26%)
Aug 28, 2020 111.38 111.84 110.60 111.80 2,270,771 +0.50(+0.45%)
Aug 27, 2020 113.08 113.10 110.28 111.30 3,267,946 -0.79(-0.71%)
Aug 26, 2020 111.53 112.78 110.67 112.09 3,722,586 +0.57(+0.51%)
Aug 25, 2020 109.20 111.62 109.20 111.53 3,232,262 +2.48(+2.28%)
Aug 24, 2020 109.02 109.33 108.10 109.04 2,464,304 +1.12(+1.04%)
Aug 21, 2020 108.89 109.04 107.66 107.92 3,285,354 -1.33(-1.22%)
Aug 20, 2020 109.50 110.22 108.49 109.25 3,082,028 -0.65(-0.59%)
Aug 19, 2020 110.22 111.13 109.30 109.90 5,075,378 +0.25(+0.23%)
Aug 18, 2020 109.77 110.40 109.00 109.65 6,146,014 +0.41(+0.37%)
Aug 17, 2020 110.16 110.22 109.06 109.24 2,787,225 +0.24(+0.22%)
Aug 14, 2020 110.29 110.75 108.89 109.00 2,235,856 -0.87(-0.79%)
Aug 13, 2020 109.99 110.82 109.34 109.86 3,111,748 -1.03(-0.93%)
Aug 12, 2020 109.02 111.22 108.60 110.89 3,872,330 +2.47(+2.28%)
Aug 11, 2020 109.13 111.09 108.20 108.42 4,640,161 -0.19(-0.17%)
Aug 10, 2020 108.12 109.12 107.40 108.61 3,668,279 +0.41(+0.38%)
Aug 07, 2020 108.71 109.11 107.45 108.20 2,269,291 -0.39(-0.36%)
Aug 06, 2020 108.00 108.97 107.03 108.59 2,471,864 +0.53(+0.49%)
Aug 05, 2020 108.44 108.59 106.90 108.06 3,348,896 -0.94(-0.86%)
Aug 04, 2020 108.24 109.80 108.01 109.00 3,558,634 +0.57(+0.52%)
Aug 03, 2020 107.78 108.65 107.07 108.43 3,298,573 +1.60(+1.50%)
Jul 31, 2020 108.39 108.39 105.45 106.83 3,540,472 -1.35(-1.25%)
Jul 30, 2020 106.73 108.42 106.20 108.18 3,401,328 -1.14(-1.05%)
Jul 29, 2020 107.86 109.53 107.54 109.32 4,240,518 +1.95(+1.82%)
Jul 28, 2020 106.75 107.89 105.82 107.37 4,723,548 -0.34(-0.32%)
Jul 27, 2020 105.22 107.97 105.02 107.71 4,275,174 +3.34(+3.20%)
Jul 24, 2020 103.24 106.00 103.10 104.37 4,016,520 +0.25(+0.24%)
Jul 23, 2020 105.63 106.03 102.75 104.12 4,532,391 -1.80(-1.70%)
Jul 22, 2020 106.63 106.98 105.15 105.93 4,591,659 -0.65(-0.61%)
Jul 21, 2020 109.10 109.28 105.94 106.58 5,411,857 -2.31(-2.12%)
Jul 20, 2020 108.87 109.62 107.47 108.88 3,797,446 +0.29(+0.27%)
Jul 17, 2020 108.33 108.99 107.67 108.60 2,912,622 +0.72(+0.66%)
Jul 16, 2020 108.57 108.74 106.88 107.88 4,497,062 -1.79(-1.63%)
Jul 15, 2020 110.93 111.02 108.79 109.67 4,471,392 -0.10(-0.09%)
Jul 14, 2020 108.08 110.02 105.86 109.77 6,744,692 +0.71(+0.65%)
Jul 13, 2020 113.23 114.34 108.33 109.06 15,394,189 -6.74(-5.82%)
Jul 10, 2020 115.72 116.34 114.23 115.81 1,901,826 +0.23(+0.20%)
Jul 09, 2020 113.92 116.31 112.59 115.57 1,979,148 +1.29(+1.13%)
Jul 08, 2020 114.47 114.97 112.54 114.28 1,955,463 +0.22(+0.20%)
Jul 07, 2020 113.19 115.68 113.05 114.06 2,064,490 -0.93(-0.81%)
Jul 06, 2020 114.37 115.94 114.30 114.99 1,368,857 +2.21(+1.96%)
Jul 02, 2020 113.86 114.23 112.31 112.77 1,746,046 +0.81(+0.72%)
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.