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

Texas Instruments (NQ: TXN )

177.48 +2.23 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 28, 2022 163.68 167.13 159.52 166.96 7,776,892 +3.42(+2.09%)
Jan 27, 2022 169.24 169.35 161.94 163.54 7,218,222 -3.29(-1.97%)
Jan 26, 2022 170.52 171.44 164.82 166.83 13,735,797 +4.09(+2.51%)
Jan 25, 2022 163.63 166.38 161.88 162.75 8,670,921 -4.10(-2.46%)
Jan 24, 2022 164.45 167.10 160.09 166.84 12,525,078 +2.53(+1.54%)
Jan 21, 2022 162.84 167.97 162.16 164.32 12,322,675 +2.05(+1.26%)
Jan 20, 2022 167.25 168.92 162.20 162.27 6,474,845 -4.54(-2.72%)
Jan 19, 2022 171.61 171.75 166.70 166.81 5,566,158 -3.72(-2.18%)
Jan 18, 2022 171.77 172.47 169.57 170.53 7,891,572 -4.43(-2.53%)
Jan 14, 2022 174.95 0 +2.68(+1.55%)
Jan 13, 2022 176.79 177.40 171.77 172.28 5,739,419 -1.76(-1.01%)
Jan 12, 2022 174.01 175.26 172.51 174.04 4,532,302 +1.30(+0.75%)
Jan 11, 2022 170.73 174.08 169.53 172.74 5,601,866 +1.57(+0.92%)
Jan 10, 2022 166.43 171.42 165.48 171.16 7,690,461 +3.29(+1.96%)
Jan 07, 2022 170.24 172.19 167.37 167.87 7,925,668 -6.85(-3.92%)
Jan 06, 2022 174.64 176.37 173.81 174.72 4,812,870 -0.06(-0.03%)
Jan 05, 2022 178.13 179.26 174.62 174.78 5,395,113 -3.72(-2.09%)
Jan 04, 2022 178.69 179.72 176.07 178.50 4,422,649 +0.19(+0.10%)
Jan 03, 2022 176.65 178.32 175.38 178.31 4,042,113 +1.99(+1.13%)
Dec 31, 2021 177.20 177.75 176.13 176.32 3,007,803 -0.88(-0.50%)
Dec 30, 2021 178.56 179.50 176.82 177.20 2,253,622 -1.31(-0.73%)
Dec 29, 2021 179.05 180.82 178.46 178.51 2,944,765 -0.27(-0.15%)
Dec 28, 2021 180.37 180.43 178.11 178.78 3,000,282 -0.69(-0.39%)
Dec 27, 2021 175.96 179.57 175.94 179.47 3,640,298 +4.15(+2.37%)
Dec 23, 2021 175.17 176.76 173.47 175.32 3,491,772 +0.44(+0.25%)
Dec 22, 2021 174.00 174.95 172.29 174.88 3,608,082 +0.52(+0.30%)
Dec 21, 2021 175.35 175.40 172.36 174.35 6,509,014 +1.99(+1.16%)
Dec 20, 2021 171.81 173.07 170.99 172.36 4,782,676 -1.93(-1.11%)
Dec 17, 2021 175.30 177.17 173.66 174.29 9,020,618 -1.82(-1.03%)
Dec 16, 2021 181.49 181.70 175.62 176.10 5,823,885 -4.86(-2.69%)
Dec 15, 2021 179.62 181.22 175.76 180.97 6,779,066 +2.97(+1.67%)
Dec 14, 2021 178.66 179.32 176.03 178.00 6,552,505 -2.78(-1.54%)
Dec 13, 2021 183.46 184.06 180.47 180.78 6,537,269 -2.58(-1.41%)
Dec 10, 2021 183.38 183.70 180.38 183.36 3,489,287 +2.43(+1.34%)
Dec 09, 2021 182.96 184.21 180.79 180.93 3,875,683 -2.80(-1.52%)
Dec 08, 2021 185.70 185.70 181.37 183.73 4,547,882 -2.47(-1.33%)
Dec 07, 2021 183.74 186.97 183.30 186.20 6,214,245 +4.14(+2.27%)
Dec 06, 2021 182.59 182.66 177.53 182.06 4,366,127 +1.15(+0.64%)
Dec 03, 2021 182.08 183.39 179.32 180.91 5,238,765 -0.19(-0.10%)
Dec 02, 2021 178.18 182.34 177.75 181.10 4,530,462 -0.39(-0.22%)
Dec 01, 2021 183.11 187.01 179.28 181.49 7,780,720 +1.53(+0.85%)
Nov 30, 2021 180.85 182.15 179.71 179.97 9,380,304 -1.88(-1.03%)
Nov 29, 2021 178.75 182.18 178.54 181.85 4,891,582 +5.73(+3.25%)
Nov 26, 2021 177.62 180.11 175.29 176.12 3,554,024 -5.00(-2.76%)
Nov 24, 2021 180.43 181.15 177.84 181.12 6,941,864 +0.90(+0.50%)
Nov 23, 2021 181.13 181.17 178.19 180.22 5,217,788 +0.13(+0.07%)
Nov 22, 2021 183.08 184.22 179.83 180.09 5,037,094 -2.49(-1.36%)
Nov 19, 2021 181.39 182.66 180.20 182.58 5,487,214 +1.81(+1.00%)
Nov 18, 2021 178.28 181.17 180.44 180.77 4,999,643 +3.42(+1.93%)
Nov 17, 2021 176.26 177.97 175.18 177.35 4,450,126 +0.98(+0.56%)
Nov 16, 2021 176.91 177.99 176.03 176.37 3,341,675 -0.66(-0.38%)
Nov 15, 2021 178.89 179.54 176.35 177.03 3,190,943 -0.79(-0.45%)
Nov 12, 2021 176.73 179.47 175.23 177.83 3,336,803 +1.38(+0.78%)
Nov 11, 2021 176.48 176.65 175.17 176.44 2,730,258 -1.12(-0.63%)
Nov 10, 2021 177.41 177.56 4,600,691 -0.93(-0.52%)
Nov 09, 2021 180.21 181.45 178.12 178.49 4,612,091 -1.47(-0.82%)
Nov 08, 2021 181.53 182.78 179.36 179.96 5,573,186 -0.97(-0.54%)
Nov 05, 2021 181.17 182.83 179.45 180.93 4,821,349 +2.14(+1.20%)
Nov 04, 2021 177.28 178.89 176.27 178.79 5,160,657 +1.80(+1.01%)
Nov 03, 2021 176.52 177.85 174.64 176.99 3,919,555 -0.14(-0.08%)
Nov 02, 2021 174.15 177.16 174.11 177.13 4,285,991 +1.75(+1.00%)
Nov 01, 2021 174.69 175.44 174.08 175.38 4,490,166 -0.01(-0.01%)
Oct 29, 2021 174.37 176.22 175.39 4,865,976 +0.71(+0.41%)
Oct 28, 2021 174.59 174.68 5,509,087 +0.72(+0.41%)
Oct 27, 2021 172.61 175.29 170.67 173.97 11,144,773 -9.19(-5.02%)
Oct 26, 2021 186.03 182.70 183.15 6,278,037 -2.99(-1.61%)
Oct 25, 2021 185.96 186.15 4,576,293 +1.05(+0.57%)
Oct 22, 2021 187.40 184.23 185.10 3,924,739 -2.07(-1.11%)
Oct 21, 2021 185.63 187.43 185.03 187.17 3,523,627 +1.79(+0.96%)
Oct 20, 2021 184.19 185.98 183.22 185.38 3,273,025 +1.07(+0.58%)
Oct 19, 2021 180.95 184.60 180.23 184.31 2,867,579 +3.09(+1.70%)
Oct 18, 2021 179.61 182.30 178.17 181.23 3,016,404 +0.43(+0.24%)
Oct 15, 2021 179.32 181.13 179.12 180.80 2,848,988 +1.82(+1.02%)
Oct 14, 2021 176.08 179.06 175.67 178.98 3,671,005 +5.01(+2.88%)
Oct 13, 2021 175.88 176.09 173.43 173.97 4,084,273 -1.28(-0.73%)
Oct 12, 2021 180.31 180.60 174.19 175.25 6,693,408 -4.55(-2.53%)
Oct 11, 2021 181.21 182.46 179.74 179.80 2,452,338 -1.74(-0.96%)
Oct 08, 2021 182.41 182.59 180.37 181.53 2,768,563 -0.06(-0.04%)
Oct 07, 2021 182.06 183.87 181.34 181.60 3,090,081 +0.85(+0.47%)
Oct 06, 2021 178.57 181.00 178.15 180.75 3,337,715 +0.47(+0.26%)
Oct 05, 2021 178.74 181.52 177.29 180.27 4,151,459 +3.24(+1.83%)
Oct 04, 2021 179.49 180.74 175.76 177.03 4,231,252 -3.15(-1.75%)
Oct 01, 2021 179.85 180.69 176.83 180.19 3,211,522 +1.47(+0.82%)
Sep 30, 2021 180.83 181.30 178.62 178.72 3,520,929 -0.80(-0.45%)
Sep 29, 2021 180.88 182.07 178.62 179.52 3,696,090 -1.69(-0.93%)
Sep 28, 2021 183.63 185.13 180.89 181.21 4,597,276 -5.06(-2.72%)
Sep 27, 2021 184.31 186.38 183.79 186.27 3,250,324 -0.30(-0.16%)
Sep 24, 2021 183.52 186.82 183.28 186.56 3,432,730 +1.84(+1.00%)
Sep 23, 2021 182.52 185.12 182.05 184.72 2,965,087 +2.56(+1.40%)
Sep 22, 2021 181.08 182.89 180.14 182.17 3,792,258 +2.75(+1.53%)
Sep 21, 2021 180.34 180.84 177.44 179.41 3,326,964 +0.34(+0.19%)
Sep 20, 2021 179.34 180.14 176.44 179.07 4,962,101 -3.40(-1.86%)
Sep 17, 2021 183.46 183.46 180.94 182.47 6,258,921 -0.53(-0.29%)
Sep 16, 2021 182.79 183.49 181.17 183.00 2,862,400 -0.63(-0.34%)
Sep 15, 2021 182.36 183.72 181.22 183.64 4,296,290 +2.22(+1.22%)
Sep 14, 2021 181.31 182.56 180.20 181.41 3,484,184 +1.05(+0.58%)
Sep 13, 2021 179.41 180.50 177.82 180.36 3,964,944 +3.10(+1.75%)
Sep 10, 2021 176.05 179.87 176.05 177.27 3,586,471 +2.03(+1.16%)
Sep 09, 2021 176.35 177.25 175.04 175.24 1,965,890 -0.31(-0.17%)
Sep 08, 2021 175.27 175.77 173.99 175.55 2,174,235 -0.61(-0.35%)
Sep 07, 2021 176.04 176.76 175.25 176.16 2,469,271 -0.39(-0.22%)
Sep 03, 2021 175.43 177.44 174.99 176.55 2,262,239 +0.44(+0.25%)
Sep 02, 2021 175.93 176.12 174.84 176.11 2,217,014 +0.99(+0.56%)
Sep 01, 2021 178.31 178.31 174.96 175.13 4,879,133 -2.38(-1.34%)
Aug 31, 2021 178.62 179.17 175.84 177.51 4,546,716 -0.48(-0.27%)
Aug 30, 2021 177.96 178.79 177.32 177.99 2,546,724 +0.85(+0.48%)
Aug 27, 2021 175.18 177.41 174.86 177.15 3,075,903 +2.36(+1.35%)
Aug 26, 2021 174.49 175.35 173.47 174.78 3,914,463 -0.10(-0.06%)
Aug 25, 2021 175.15 175.84 174.22 174.89 3,401,850 +0.25(+0.14%)
Aug 24, 2021 174.73 176.23 174.37 174.64 3,513,925 -0.03(-0.02%)
Aug 23, 2021 172.76 175.40 172.54 174.66 3,795,388 +2.68(+1.56%)
Aug 20, 2021 172.26 173.09 170.45 171.99 4,146,392 -0.06(-0.04%)
Aug 19, 2021 169.91 172.92 169.18 172.05 4,164,045 +1.15(+0.67%)
Aug 18, 2021 172.67 173.46 170.68 170.90 3,078,563 -2.34(-1.35%)
Aug 17, 2021 175.31 175.49 172.11 173.24 3,669,397 -3.33(-1.89%)
Aug 16, 2021 175.26 176.63 174.90 176.57 2,695,360 +1.12(+0.64%)
Aug 13, 2021 174.38 175.53 173.87 175.45 2,068,907 +0.77(+0.44%)
Aug 12, 2021 175.59 175.79 173.09 174.68 4,247,774 -1.52(-0.86%)
Aug 11, 2021 177.75 177.75 174.80 176.20 2,515,971 -0.14(-0.08%)
Aug 10, 2021 177.16 177.16 173.71 176.34 3,761,165 -0.74(-0.42%)
Aug 09, 2021 179.71 179.94 176.97 177.08 2,576,786 -2.34(-1.31%)
Aug 06, 2021 178.87 180.04 178.70 179.42 2,596,846 -0.18(-0.10%)
Aug 05, 2021 180.20 180.29 178.14 179.60 2,978,616 +0.72(+0.41%)
Aug 04, 2021 176.56 179.79 175.97 178.88 4,079,555 +2.84(+1.61%)
Aug 03, 2021 177.53 178.01 174.28 176.04 3,983,042 -1.29(-0.73%)
Aug 02, 2021 178.89 180.01 177.04 177.33 3,143,236 +0.09(+0.05%)
Jul 30, 2021 175.27 177.55 175.15 177.24 2,712,091 +0.73(+0.42%)
Jul 29, 2021 174.65 177.09 174.65 176.50 3,313,899 +2.77(+1.59%)
Jul 28, 2021 173.24 174.34 172.03 173.73 3,180,057 +1.60(+0.93%)
Jul 27, 2021 174.36 174.65 169.44 172.13 5,000,807 -2.91(-1.66%)
Jul 26, 2021 172.34 175.72 172.30 175.04 4,857,580 +1.31(+0.75%)
Jul 23, 2021 171.26 173.81 169.37 173.73 6,434,701 +3.68(+2.17%)
Jul 22, 2021 171.74 173.52 169.70 170.05 13,705,166 -9.55(-5.32%)
Jul 21, 2021 174.25 179.61 174.25 179.60 6,889,617 +5.98(+3.45%)
Jul 20, 2021 172.97 174.93 171.76 173.62 4,636,817 +1.42(+0.82%)
Jul 19, 2021 170.38 172.29 169.55 172.21 4,522,342 +0.11(+0.06%)
Jul 16, 2021 175.01 175.91 171.74 172.09 4,691,059 -1.98(-1.14%)
Jul 15, 2021 176.12 176.87 173.28 174.07 4,606,522 -2.79(-1.58%)
Jul 14, 2021 178.46 179.47 176.36 176.87 3,882,794 +0.07(+0.04%)
Jul 13, 2021 176.82 177.96 176.34 176.79 2,914,707 -0.66(-0.37%)
Jul 12, 2021 176.19 177.55 175.77 177.46 4,401,155 +1.53(+0.87%)
Jul 09, 2021 173.99 176.48 172.91 175.93 3,362,558 +1.88(+1.08%)
Jul 08, 2021 173.42 175.04 171.40 174.06 3,403,703 -1.42(-0.81%)
Jul 07, 2021 178.24 178.45 174.74 175.48 2,973,586 -1.31(-0.74%)
Jul 06, 2021 178.07 178.24 175.26 176.79 2,833,151 -0.93(-0.53%)
Jul 02, 2021 178.12 178.27 176.53 177.73 2,584,864 +1.27(+0.72%)
Jul 01, 2021 177.55 177.98 175.74 176.46 3,737,583 -1.35(-0.76%)
Jun 30, 2021 178.31 178.46 177.06 177.81 2,906,654 -0.54(-0.30%)
Jun 29, 2021 177.09 178.47 176.54 178.35 2,280,033 +1.25(+0.70%)
Jun 28, 2021 174.73 177.88 174.73 177.10 3,491,796 +3.11(+1.79%)
Jun 25, 2021 173.88 175.91 173.23 173.99 5,017,412 -0.41(-0.23%)
Jun 24, 2021 173.88 174.48 173.32 174.40 3,111,101 +2.32(+1.35%)
Jun 23, 2021 172.43 173.35 171.97 172.08 2,674,828 -0.87(-0.50%)
Jun 22, 2021 171.51 173.17 170.45 172.95 3,568,668 +0.86(+0.50%)
Jun 21, 2021 170.37 172.58 169.54 172.09 4,078,594 +2.81(+1.66%)
Jun 18, 2021 171.99 172.27 168.75 169.28 8,149,407 -4.23(-2.44%)
Jun 17, 2021 173.13 175.25 172.17 173.51 3,484,927 -0.07(-0.04%)
Jun 16, 2021 175.60 176.14 172.26 173.58 3,631,592 -0.81(-0.47%)
Jun 15, 2021 176.11 176.36 173.94 174.40 2,812,000 -1.53(-0.87%)
Jun 14, 2021 174.07 176.01 172.97 175.92 3,634,202 +1.47(+0.84%)
Jun 11, 2021 173.91 174.52 172.85 174.45 2,497,578 +0.62(+0.36%)
Jun 10, 2021 172.30 174.67 171.89 173.83 3,448,571 +1.43(+0.83%)
Jun 09, 2021 173.92 173.95 172.14 172.40 3,100,564 -0.44(-0.26%)
Jun 08, 2021 175.66 175.66 172.09 172.84 3,313,306 -1.50(-0.86%)
Jun 07, 2021 174.94 175.50 173.52 174.34 2,948,301 -1.41(-0.80%)
Jun 04, 2021 173.63 176.03 173.35 175.75 3,745,167 +3.76(+2.19%)
Jun 03, 2021 173.55 173.70 170.97 171.98 4,548,043 -4.39(-2.49%)
Jun 02, 2021 175.22 176.48 174.15 176.38 3,393,590 +1.62(+0.93%)
Jun 01, 2021 176.96 177.56 173.87 174.76 5,209,978 -0.76(-0.43%)
May 28, 2021 175.73 176.63 175.01 175.52 3,576,090 +0.64(+0.36%)
May 27, 2021 174.52 175.73 173.72 174.88 10,931,444 +0.71(+0.41%)
May 26, 2021 173.89 175.47 172.84 174.17 4,565,657 -0.34(-0.20%)
May 25, 2021 175.19 175.39 173.72 174.51 4,618,177 +0.04(+0.02%)
May 24, 2021 172.40 175.08 172.40 174.47 4,517,269 +3.40(+1.99%)
May 21, 2021 172.62 172.62 170.26 171.07 3,982,423 -0.27(-0.16%)
May 20, 2021 168.54 172.48 168.54 171.34 5,823,847 +3.31(+1.97%)
May 19, 2021 162.03 168.22 161.81 168.03 5,169,687 +2.63(+1.59%)
May 18, 2021 167.46 168.16 165.13 165.39 3,735,647 -1.81(-1.08%)
May 17, 2021 168.52 168.63 165.37 167.20 4,501,536 -2.26(-1.33%)
May 14, 2021 167.08 170.99 165.97 169.46 4,794,836 +3.96(+2.39%)
May 13, 2021 166.43 167.02 163.89 165.50 4,716,713 +2.21(+1.35%)
May 12, 2021 166.15 166.53 162.99 163.29 5,729,644 -6.10(-3.60%)
May 11, 2021 164.38 169.70 164.04 169.40 5,019,663 +1.06(+0.63%)
May 10, 2021 173.18 173.18 168.12 168.33 4,954,621 -5.28(-3.04%)
May 07, 2021 172.63 173.93 171.45 173.61 4,965,683 +3.23(+1.89%)
May 06, 2021 168.22 170.91 166.39 170.38 4,894,437 +2.42(+1.44%)
May 05, 2021 167.37 169.37 166.00 167.96 5,685,682 +2.42(+1.46%)
May 04, 2021 164.83 165.74 162.30 165.54 5,643,169 +0.22(+0.13%)
May 03, 2021 167.81 168.10 164.18 165.32 5,552,723 -1.59(-0.95%)
Apr 30, 2021 168.45 169.11 165.63 166.91 6,698,226 -3.97(-2.32%)
Apr 29, 2021 168.86 171.09 167.96 170.88 4,944,719 +3.68(+2.20%)
Apr 28, 2021 167.03 169.20 165.52 167.20 10,258,991 -7.72(-4.41%)
Apr 27, 2021 175.68 177.03 174.52 174.91 4,200,649 -1.06(-0.60%)
Apr 26, 2021 173.67 176.72 172.77 175.97 4,178,171 +2.34(+1.34%)
Apr 23, 2021 171.98 174.73 171.51 173.63 3,819,602 +2.78(+1.63%)
Apr 22, 2021 171.65 173.61 169.91 170.86 4,190,108 -2.85(-1.64%)
Apr 21, 2021 172.79 173.93 170.08 173.71 5,216,010 +3.34(+1.96%)
Apr 20, 2021 171.94 171.94 169.46 170.37 4,631,431 -1.65(-0.96%)
Apr 19, 2021 175.04 175.73 171.70 172.01 5,800,580 -4.48(-2.54%)
Apr 16, 2021 178.08 179.11 176.23 176.49 6,299,560 -1.14(-0.64%)
Apr 15, 2021 176.49 177.97 175.47 177.63 4,862,993 +2.61(+1.49%)
Apr 14, 2021 175.14 176.10 173.81 175.02 3,866,050 -0.84(-0.48%)
Apr 13, 2021 176.69 177.48 174.50 175.86 4,359,982 -1.09(-0.62%)
Apr 12, 2021 177.15 179.06 175.95 176.95 4,898,997 -2.76(-1.54%)
Apr 09, 2021 177.76 179.83 177.24 179.71 3,400,820 +0.21(+0.12%)
Apr 08, 2021 180.32 180.32 177.80 179.50 3,433,432 +1.94(+1.09%)
Apr 07, 2021 178.82 178.85 176.11 177.56 4,000,621 -1.38(-0.77%)
Apr 06, 2021 178.60 181.01 177.51 178.94 3,813,612 -2.15(-1.19%)
Apr 05, 2021 178.40 181.69 178.06 181.09 4,701,512 +4.48(+2.54%)
Apr 01, 2021 175.74 177.05 174.74 176.61 4,981,990 +2.82(+1.62%)
Mar 31, 2021 172.51 175.13 171.53 173.79 5,902,283 +2.80(+1.64%)
Mar 30, 2021 173.35 173.35 169.77 170.99 4,848,275 -0.22(-0.13%)
Mar 29, 2021 169.98 172.60 168.96 171.21 5,419,672 -1.86(-1.07%)
Mar 26, 2021 163.46 173.68 162.77 173.06 6,920,066 +8.93(+5.44%)
Mar 25, 2021 163.25 165.02 159.78 164.13 5,305,214 -0.38(-0.23%)
Mar 24, 2021 165.51 168.00 164.40 164.51 5,497,960 +0.11(+0.07%)
Mar 23, 2021 167.28 167.89 163.42 164.40 5,098,599 -1.21(-0.73%)
Mar 22, 2021 163.95 167.08 163.45 165.62 4,867,744 +3.79(+2.34%)
Mar 19, 2021 161.56 163.73 158.58 161.83 9,186,011 +1.49(+0.93%)
Mar 18, 2021 161.99 165.31 160.23 160.34 4,582,999 -4.59(-2.78%)
Mar 17, 2021 161.33 165.69 160.39 164.93 4,355,013 +2.03(+1.25%)
Mar 16, 2021 162.07 164.43 161.69 162.89 4,494,020 +2.05(+1.28%)
Mar 15, 2021 159.52 161.01 157.95 160.84 4,215,632 +1.23(+0.77%)
Mar 12, 2021 159.10 160.10 157.01 159.61 3,821,994 -1.27(-0.79%)
Mar 11, 2021 158.63 161.48 158.60 160.88 5,440,204 +5.08(+3.26%)
Mar 10, 2021 157.62 159.09 155.69 155.79 4,643,970 -0.86(-0.55%)
Mar 09, 2021 153.72 158.03 152.92 156.66 8,274,513 +7.59(+5.09%)
Mar 08, 2021 153.01 154.74 148.76 149.07 6,589,754 -5.36(-3.47%)
Mar 05, 2021 154.06 155.25 149.00 154.43 6,177,981 +4.31(+2.87%)
Mar 04, 2021 156.78 157.11 148.67 150.12 9,041,623 -6.75(-4.30%)
Mar 03, 2021 160.09 161.50 156.66 156.87 5,127,412 -3.95(-2.46%)
Mar 02, 2021 163.29 163.37 160.14 160.82 5,873,952 -2.56(-1.56%)
Mar 01, 2021 160.45 163.56 159.17 163.38 5,188,853 +4.97(+3.13%)
Feb 26, 2021 159.34 159.87 155.53 158.41 6,590,673 +1.60(+1.02%)
Feb 25, 2021 164.14 164.14 156.38 156.81 6,630,825 -8.15(-4.94%)
Feb 24, 2021 157.83 165.31 156.85 164.96 5,545,952 +6.01(+3.78%)
Feb 23, 2021 160.16 160.41 154.96 158.95 7,083,643 -0.22(-0.14%)
Feb 22, 2021 161.84 162.69 158.79 159.17 4,769,219 -4.84(-2.95%)
Feb 19, 2021 163.56 165.13 162.43 164.01 4,619,974 +1.69(+1.04%)
Feb 18, 2021 163.16 163.24 160.19 162.31 4,562,026 -1.86(-1.13%)
Feb 17, 2021 164.81 165.72 162.18 164.17 4,692,550 -2.05(-1.23%)
Feb 16, 2021 165.52 167.18 164.46 166.22 4,226,918 +1.03(+0.62%)
Feb 12, 2021 163.68 165.43 163.07 165.19 2,753,998 +0.39(+0.23%)
Feb 11, 2021 161.84 165.20 161.33 164.81 5,193,445 +4.47(+2.79%)
Feb 10, 2021 161.11 161.97 158.74 160.34 3,713,277 +0.62(+0.39%)
Feb 09, 2021 160.46 161.13 159.39 159.72 3,019,471 -1.31(-0.82%)
Feb 08, 2021 157.56 161.28 157.10 161.03 4,999,254 +4.77(+3.05%)
Feb 05, 2021 158.90 159.25 154.54 156.26 4,398,893 -1.90(-1.20%)
Feb 04, 2021 156.29 158.28 154.54 158.17 3,827,613 +3.15(+2.03%)
Feb 03, 2021 160.72 161.16 154.95 155.02 5,456,743 -5.67(-3.53%)
Feb 02, 2021 159.13 161.57 158.18 160.69 5,284,912 +2.11(+1.33%)
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.