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

Texas Instruments (NQ: TXN )

182.97 +1.31 (+0.72%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 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 (%)
Sep 30, 2022 148.97 150.47 146.57 146.67 6,411,047 -3.47(-2.31%)
Sep 29, 2022 152.38 152.93 147.94 150.14 7,069,802 -4.12(-2.67%)
Sep 28, 2022 153.05 155.06 151.06 154.26 5,151,728 +1.98(+1.30%)
Sep 27, 2022 153.72 154.86 150.94 152.28 4,497,840 +0.24(+0.16%)
Sep 26, 2022 153.17 154.64 151.61 152.04 4,860,766 -0.79(-0.51%)
Sep 23, 2022 152.76 153.36 150.00 152.83 7,320,067 -1.26(-0.82%)
Sep 22, 2022 154.06 155.93 152.76 154.09 6,011,550 -0.64(-0.42%)
Sep 21, 2022 157.79 161.32 154.63 154.73 7,006,703 -2.61(-1.66%)
Sep 20, 2022 156.73 158.15 156.25 157.35 5,509,199 -0.18(-0.11%)
Sep 19, 2022 155.00 157.89 154.94 157.53 5,202,133 +0.94(+0.60%)
Sep 16, 2022 154.44 157.23 153.08 156.59 14,160,579 +2.45(+1.59%)
Sep 15, 2022 155.61 156.99 153.24 154.14 6,443,265 -2.45(-1.57%)
Sep 14, 2022 155.62 157.60 154.51 156.59 5,065,991 +2.47(+1.60%)
Sep 13, 2022 157.37 158.56 153.50 154.12 8,367,608 -7.51(-4.65%)
Sep 12, 2022 162.27 162.52 160.33 161.63 5,505,593 -0.15(-0.09%)
Sep 09, 2022 160.54 162.90 160.47 161.78 5,483,871 +2.21(+1.38%)
Sep 08, 2022 156.57 159.70 155.27 159.58 5,776,432 +2.45(+1.56%)
Sep 07, 2022 155.09 158.67 154.91 157.12 5,627,563 +2.58(+1.67%)
Sep 06, 2022 154.55 157.09 153.35 154.54 5,337,023 +0.09(+0.06%)
Sep 02, 2022 159.19 159.93 153.86 154.45 4,720,858 -2.99(-1.90%)
Sep 01, 2022 154.78 157.74 153.68 157.44 5,903,467 +0.90(+0.57%)
Aug 31, 2022 158.12 158.79 155.42 156.54 6,847,858 -1.45(-0.92%)
Aug 30, 2022 159.40 159.99 156.12 157.99 5,638,982 -1.14(-0.71%)
Aug 29, 2022 161.03 161.57 158.96 159.13 4,877,880 -1.47(-0.91%)
Aug 26, 2022 168.19 168.60 160.54 160.60 6,948,182 -7.41(-4.41%)
Aug 25, 2022 164.54 168.20 164.16 168.01 4,590,240 +4.85(+2.97%)
Aug 24, 2022 162.42 163.54 161.79 163.16 3,205,434 -0.31(-0.19%)
Aug 23, 2022 161.41 164.77 161.35 163.47 3,744,218 +1.02(+0.63%)
Aug 22, 2022 166.27 166.27 162.13 162.45 5,191,417 -4.75(-2.84%)
Aug 19, 2022 167.68 168.17 165.93 167.19 4,822,472 -1.91(-1.13%)
Aug 18, 2022 167.53 170.87 166.58 169.10 4,633,497 +1.66(+0.99%)
Aug 17, 2022 171.14 171.46 165.71 167.44 7,248,028 -6.30(-3.63%)
Aug 16, 2022 175.11 175.30 172.83 173.74 4,791,258 -1.93(-1.10%)
Aug 15, 2022 175.18 175.91 173.36 175.68 3,021,842 +0.02(+0.01%)
Aug 12, 2022 173.57 176.22 173.44 175.66 4,391,640 +3.15(+1.82%)
Aug 11, 2022 173.81 175.93 172.13 172.51 4,071,799 -1.00(-0.58%)
Aug 10, 2022 171.93 173.83 169.98 173.51 4,509,139 +5.13(+3.04%)
Aug 09, 2022 170.50 170.75 166.86 168.39 5,600,088 -4.82(-2.78%)
Aug 08, 2022 172.93 174.78 171.63 173.21 3,828,124 -1.42(-0.81%)
Aug 05, 2022 172.48 174.98 172.06 174.63 3,901,657 -0.58(-0.33%)
Aug 04, 2022 174.13 176.23 173.61 175.21 4,784,892 +1.37(+0.79%)
Aug 03, 2022 168.67 174.47 168.53 173.84 6,544,639 +5.91(+3.52%)
Aug 02, 2022 168.19 170.49 167.19 167.92 4,688,459 -1.50(-0.88%)
Aug 01, 2022 168.61 169.72 167.48 169.42 5,131,608 -0.14(-0.08%)
Jul 29, 2022 165.28 169.87 164.93 169.56 6,996,685 +4.12(+2.49%)
Jul 28, 2022 161.84 165.52 159.64 165.44 6,871,373 +3.96(+2.45%)
Jul 27, 2022 157.00 161.90 155.86 161.48 12,349,642 +10.07(+6.65%)
Jul 26, 2022 154.55 154.55 151.18 151.41 6,454,792 -2.22(-1.45%)
Jul 25, 2022 154.19 154.25 151.81 153.63 4,465,646 -0.66(-0.43%)
Jul 22, 2022 157.87 157.87 153.31 154.29 5,602,715 -2.49(-1.59%)
Jul 21, 2022 156.24 157.03 154.08 156.77 5,807,395 +1.14(+0.73%)
Jul 20, 2022 154.28 157.32 153.01 155.63 6,256,171 +0.65(+0.42%)
Jul 19, 2022 151.90 155.96 151.23 154.98 5,724,207 +4.68(+3.11%)
Jul 18, 2022 152.23 153.11 149.69 150.31 4,343,045 -0.82(-0.54%)
Jul 15, 2022 149.86 151.28 148.39 151.12 7,931,349 +2.53(+1.70%)
Jul 14, 2022 145.09 149.05 143.99 148.59 5,055,341 +3.35(+2.31%)
Jul 13, 2022 143.05 146.11 142.77 145.24 3,989,588 -0.16(-0.11%)
Jul 12, 2022 146.82 147.28 144.69 145.40 4,339,618 +0.85(+0.59%)
Jul 11, 2022 145.08 145.93 143.67 144.55 4,310,714 -1.85(-1.27%)
Jul 08, 2022 143.78 146.71 143.23 146.41 3,683,730 +0.79(+0.54%)
Jul 07, 2022 144.18 146.28 144.18 145.62 5,491,570 +3.65(+2.57%)
Jul 06, 2022 141.20 143.12 139.67 141.96 5,564,624 +1.61(+1.15%)
Jul 05, 2022 137.18 140.91 135.99 140.35 9,015,204 +0.53(+0.38%)
Jul 01, 2022 141.53 143.35 138.40 139.83 9,292,580 -4.81(-3.33%)
Jun 30, 2022 143.55 145.97 142.03 144.64 7,234,532 +0.82(+0.57%)
Jun 29, 2022 143.50 144.30 142.09 143.82 4,619,257 -1.30(-0.90%)
Jun 28, 2022 147.55 149.66 145.04 145.12 4,979,658 -1.37(-0.94%)
Jun 27, 2022 147.78 148.38 146.03 146.49 6,121,429 -0.31(-0.21%)
Jun 24, 2022 144.03 146.97 143.55 146.80 6,826,268 +4.53(+3.18%)
Jun 23, 2022 143.87 144.22 140.50 142.28 4,587,164 -1.37(-0.96%)
Jun 22, 2022 143.05 144.91 142.29 143.65 4,507,314 -0.81(-0.56%)
Jun 21, 2022 142.91 145.51 142.83 144.46 6,676,186 +3.07(+2.17%)
Jun 17, 2022 142.93 144.22 140.35 141.39 11,967,872 -1.10(-0.77%)
Jun 16, 2022 142.63 143.61 141.39 142.49 7,270,115 -4.28(-2.92%)
Jun 15, 2022 146.59 148.65 144.33 146.78 5,781,202 +1.73(+1.19%)
Jun 14, 2022 146.05 146.79 144.06 145.04 5,069,910 +0.52(+0.36%)
Jun 13, 2022 145.81 147.72 144.16 144.53 8,248,903 -4.00(-2.69%)
Jun 10, 2022 149.82 151.02 148.43 148.53 6,916,718 -3.58(-2.35%)
Jun 09, 2022 155.33 156.95 151.99 152.10 5,686,859 -3.57(-2.29%)
Jun 08, 2022 159.79 159.79 155.10 155.67 5,431,351 -4.22(-2.64%)
Jun 07, 2022 156.38 160.10 155.55 159.89 4,691,349 +1.97(+1.25%)
Jun 06, 2022 163.47 164.04 157.56 157.92 5,952,696 -4.30(-2.65%)
Jun 03, 2022 164.61 165.20 161.90 162.22 4,765,229 -4.13(-2.48%)
Jun 02, 2022 163.79 166.42 162.28 166.35 6,927,548 +2.17(+1.32%)
Jun 01, 2022 167.10 167.17 162.57 164.19 4,977,105 -2.20(-1.32%)
May 31, 2022 166.37 167.83 163.62 166.39 9,967,063 -1.14(-0.68%)
May 27, 2022 165.22 167.89 165.22 167.53 6,223,019 +3.62(+2.21%)
May 26, 2022 160.33 164.57 159.36 163.92 4,819,340 +3.88(+2.42%)
May 25, 2022 158.23 160.95 157.21 160.04 5,005,706 +2.02(+1.28%)
May 24, 2022 158.42 159.54 156.61 158.01 5,440,803 -1.95(-1.22%)
May 23, 2022 160.28 160.87 158.36 159.96 5,719,241 +0.11(+0.07%)
May 20, 2022 158.71 160.31 154.58 159.85 6,669,132 +2.06(+1.31%)
May 19, 2022 159.90 160.72 157.35 157.79 5,736,024 -2.52(-1.57%)
May 18, 2022 163.23 164.65 159.73 160.31 6,105,178 -4.41(-2.67%)
May 17, 2022 162.00 164.84 161.27 164.72 6,228,154 +6.10(+3.85%)
May 16, 2022 158.21 160.16 157.04 158.62 3,876,260 -1.17(-0.73%)
May 13, 2022 158.53 160.67 157.75 159.78 5,661,977 +3.61(+2.31%)
May 12, 2022 154.28 156.69 153.13 156.17 6,306,013 +1.14(+0.73%)
May 11, 2022 156.95 160.35 154.61 155.03 6,259,502 -3.34(-2.11%)
May 10, 2022 158.50 160.82 156.55 158.37 7,471,495 +3.08(+1.98%)
May 09, 2022 156.37 158.57 154.47 155.29 8,437,255 -2.33(-1.48%)
May 06, 2022 158.00 160.10 156.02 157.63 6,081,721 -1.58(-0.99%)
May 05, 2022 163.06 163.60 157.69 159.21 8,278,637 -5.56(-3.38%)
May 04, 2022 161.92 165.37 156.45 164.77 11,026,392 +3.45(+2.14%)
May 03, 2022 162.58 163.43 160.82 161.32 5,816,496 -1.36(-0.84%)
May 02, 2022 159.46 162.80 157.15 162.69 6,258,459 +3.51(+2.20%)
Apr 29, 2022 162.72 164.59 158.88 159.18 7,184,129 -5.24(-3.18%)
Apr 28, 2022 159.00 165.38 158.94 164.42 8,806,789 +6.04(+3.81%)
Apr 27, 2022 150.11 160.74 150.07 158.38 13,444,397 +0.89(+0.56%)
Apr 26, 2022 160.28 161.28 157.42 157.49 10,253,947 -5.12(-3.15%)
Apr 25, 2022 161.81 163.78 160.51 162.60 9,344,857 +0.56(+0.35%)
Apr 22, 2022 165.78 166.08 161.68 162.04 6,805,439 -3.66(-2.21%)
Apr 21, 2022 169.57 171.33 165.28 165.71 5,064,099 -2.05(-1.22%)
Apr 20, 2022 169.79 171.72 167.44 167.75 4,870,434 +0.34(+0.20%)
Apr 19, 2022 164.01 167.68 163.84 167.42 5,000,836 +2.34(+1.42%)
Apr 18, 2022 161.75 166.03 161.75 165.08 3,810,624 +2.71(+1.67%)
Apr 14, 2022 163.53 164.66 162.25 162.37 4,896,810 -1.36(-0.83%)
Apr 13, 2022 162.04 164.08 161.20 163.73 5,591,578 +1.97(+1.22%)
Apr 12, 2022 164.01 164.90 161.18 161.75 4,867,336 +0.99(+0.62%)
Apr 11, 2022 161.54 163.10 160.61 160.76 4,651,149 -2.03(-1.25%)
Apr 08, 2022 165.67 165.77 162.53 162.79 4,817,779 -3.26(-1.97%)
Apr 07, 2022 164.79 167.30 163.90 166.05 4,469,083 +0.33(+0.20%)
Apr 06, 2022 163.62 167.93 163.46 165.73 7,415,029 +0.07(+0.04%)
Apr 05, 2022 169.82 170.03 164.90 165.66 7,448,287 -5.17(-3.03%)
Apr 04, 2022 169.75 171.43 168.83 170.83 4,967,877 +0.59(+0.35%)
Apr 01, 2022 172.44 172.86 168.06 170.24 4,953,828 -1.31(-0.76%)
Mar 31, 2022 175.90 176.36 171.27 171.55 7,681,874 -3.71(-2.12%)
Mar 30, 2022 177.65 178.49 174.57 175.26 4,131,420 -3.33(-1.86%)
Mar 29, 2022 175.75 178.90 175.11 178.59 6,266,882 +4.98(+2.87%)
Mar 28, 2022 171.25 173.71 170.18 173.61 3,333,771 +0.73(+0.42%)
Mar 25, 2022 172.66 174.09 171.29 172.88 3,998,728 +0.64(+0.37%)
Mar 24, 2022 168.62 172.35 167.95 172.23 4,458,674 +4.80(+2.86%)
Mar 23, 2022 170.17 171.10 167.39 167.44 5,156,615 -3.06(-1.79%)
Mar 22, 2022 169.12 170.86 168.30 170.50 4,077,965 +1.77(+1.05%)
Mar 21, 2022 167.63 169.43 166.17 168.73 5,380,240 +0.34(+0.20%)
Mar 18, 2022 166.62 168.62 164.31 168.39 9,659,503 +1.52(+0.91%)
Mar 17, 2022 164.41 166.88 163.85 166.87 5,273,611 +2.00(+1.21%)
Mar 16, 2022 162.46 165.00 160.28 164.87 6,059,177 +3.75(+2.33%)
Mar 15, 2022 157.62 161.42 156.97 161.12 5,495,985 +5.24(+3.36%)
Mar 14, 2022 158.91 160.49 155.29 155.88 5,200,748 -3.40(-2.14%)
Mar 11, 2022 162.59 164.03 158.89 159.28 5,209,050 -2.22(-1.37%)
Mar 10, 2022 158.46 162.15 157.63 161.50 6,501,851 +0.25(+0.16%)
Mar 09, 2022 161.38 162.68 158.42 161.25 6,467,400 +4.78(+3.05%)
Mar 08, 2022 154.11 161.47 151.83 156.47 8,007,030 +2.30(+1.49%)
Mar 07, 2022 159.75 159.85 154.05 154.17 7,555,595 -4.76(-2.99%)
Mar 04, 2022 158.46 160.59 157.21 158.93 7,277,959 -0.95(-0.60%)
Mar 03, 2022 160.56 161.52 158.30 159.88 5,510,747 +0.84(+0.53%)
Mar 02, 2022 157.54 160.35 156.93 159.04 5,672,921 +2.63(+1.68%)
Mar 01, 2022 158.35 158.95 153.68 156.41 6,470,250 -2.53(-1.59%)
Feb 28, 2022 157.67 159.45 156.25 158.94 6,049,926 -0.78(-0.49%)
Feb 25, 2022 158.69 159.85 158.02 159.72 5,165,914 +1.15(+0.73%)
Feb 24, 2022 153.13 158.88 150.71 158.56 8,303,054 +3.69(+2.39%)
Feb 23, 2022 157.10 158.91 154.62 154.87 6,302,693 -0.98(-0.63%)
Feb 22, 2022 155.26 160.01 154.28 155.85 7,800,952 -0.05(-0.03%)
Feb 18, 2022 155.90 0 +1.95(+1.27%)
Feb 17, 2022 155.27 156.51 153.53 153.95 7,281,021 -3.36(-2.13%)
Feb 16, 2022 154.08 157.98 153.55 157.30 4,913,159 +1.94(+1.25%)
Feb 15, 2022 154.09 155.92 153.41 155.37 7,454,556 +3.46(+2.28%)
Feb 14, 2022 153.28 154.88 150.57 151.91 7,985,951 -1.80(-1.17%)
Feb 11, 2022 158.88 160.22 153.01 153.71 8,090,178 -5.85(-3.67%)
Feb 10, 2022 160.97 165.33 158.71 159.56 8,110,057 -5.66(-3.42%)
Feb 09, 2022 162.94 165.68 161.81 165.22 7,636,766 +3.81(+2.36%)
Feb 08, 2022 158.98 161.93 157.54 161.41 4,943,360 +2.51(+1.58%)
Feb 07, 2022 161.27 161.28 157.93 158.90 6,863,044 -1.38(-0.86%)
Feb 04, 2022 161.27 161.54 156.62 160.28 12,201,911 -3.90(-2.37%)
Feb 03, 2022 173.20 163.51 164.17 12,498,569 -11.45(-6.52%)
Feb 02, 2022 169.75 176.01 169.69 175.63 9,613,089 +6.12(+3.61%)
Feb 01, 2022 167.91 169.86 165.14 169.50 6,665,508 +3.74(+2.26%)
Jan 28, 2022 162.51 165.93 158.38 165.76 7,832,943 +3.39(+2.09%)
Jan 27, 2022 168.03 168.14 160.78 162.37 7,270,246 -3.27(-1.97%)
Jan 26, 2022 169.30 170.21 163.64 165.64 13,834,797 +4.06(+2.51%)
Jan 25, 2022 162.46 165.18 160.73 161.58 8,733,416 -4.07(-2.46%)
Jan 24, 2022 163.27 165.91 158.94 165.65 12,615,351 +2.51(+1.54%)
Jan 21, 2022 161.67 166.77 161.00 163.14 12,411,490 +2.03(+1.26%)
Jan 20, 2022 166.06 167.71 161.04 161.11 6,521,512 -4.50(-2.72%)
Jan 19, 2022 170.39 170.52 165.51 165.61 5,606,276 -3.70(-2.18%)
Jan 18, 2022 170.54 171.24 168.36 169.31 7,948,450 -4.39(-2.53%)
Jan 14, 2022 173.70 0 +2.66(+1.55%)
Jan 13, 2022 175.52 176.13 170.54 171.04 5,780,786 -1.75(-1.01%)
Jan 12, 2022 172.76 174.01 171.28 172.79 4,564,968 +1.29(+0.75%)
Jan 11, 2022 169.51 172.84 168.31 171.50 5,642,241 +1.56(+0.92%)
Jan 10, 2022 165.24 170.19 164.29 169.94 7,745,889 +3.27(+1.96%)
Jan 07, 2022 169.02 170.96 166.17 166.67 7,982,792 -6.80(-3.92%)
Jan 06, 2022 173.39 175.10 172.57 173.47 4,847,558 -0.06(-0.03%)
Jan 05, 2022 176.86 177.97 173.37 173.53 5,433,998 -3.70(-2.09%)
Jan 04, 2022 177.41 178.43 174.81 177.22 4,454,524 +0.19(+0.11%)
Jan 03, 2022 175.38 177.05 174.12 177.04 4,071,246 +1.98(+1.13%)
Dec 31, 2021 175.93 176.48 174.87 175.06 3,029,482 -0.87(-0.50%)
Dec 30, 2021 177.29 178.22 175.56 175.93 2,269,865 -1.30(-0.73%)
Dec 29, 2021 177.77 179.53 177.19 177.23 2,965,989 -0.27(-0.15%)
Dec 28, 2021 179.08 179.13 176.83 177.50 3,021,906 -0.69(-0.39%)
Dec 27, 2021 174.70 178.29 174.69 178.19 3,666,535 +4.12(+2.37%)
Dec 23, 2021 173.91 175.49 172.22 174.06 3,516,939 +0.44(+0.25%)
Dec 22, 2021 172.75 173.70 171.06 173.63 3,634,087 +0.52(+0.30%)
Dec 21, 2021 174.09 174.15 171.13 173.11 6,555,927 +1.98(+1.16%)
Dec 20, 2021 170.58 171.84 169.76 171.13 4,817,147 -1.91(-1.11%)
Dec 17, 2021 174.04 175.90 172.42 173.04 9,085,634 -1.80(-1.03%)
Dec 16, 2021 180.19 180.40 174.36 174.84 5,865,860 -4.83(-2.69%)
Dec 15, 2021 178.34 179.93 174.50 179.67 6,827,925 +2.94(+1.67%)
Dec 14, 2021 177.38 178.04 174.77 176.73 6,599,731 -2.76(-1.54%)
Dec 13, 2021 182.15 182.74 179.18 179.49 6,584,385 -2.56(-1.41%)
Dec 10, 2021 182.07 182.39 179.09 182.05 3,514,435 +2.41(+1.34%)
Dec 09, 2021 181.65 182.89 179.50 179.64 3,903,617 -2.78(-1.52%)
Dec 08, 2021 184.37 184.37 180.07 182.41 4,580,661 -2.45(-1.33%)
Dec 07, 2021 182.42 185.64 181.99 184.87 6,259,033 +4.11(+2.27%)
Dec 06, 2021 181.28 181.35 176.26 180.76 4,397,595 +1.14(+0.64%)
Dec 03, 2021 180.78 182.08 178.04 179.62 5,276,523 -0.19(-0.10%)
Dec 02, 2021 176.91 181.04 176.48 179.80 4,563,115 -0.39(-0.22%)
Dec 01, 2021 181.80 185.67 177.99 180.19 7,836,799 +1.51(+0.85%)
Nov 30, 2021 179.55 180.84 178.42 178.68 9,447,912 -1.87(-1.03%)
Nov 29, 2021 177.47 180.87 177.26 180.55 4,926,838 +5.68(+3.25%)
Nov 26, 2021 176.35 178.82 174.04 174.86 3,579,640 -4.96(-2.76%)
Nov 24, 2021 179.13 179.85 176.57 179.82 6,991,897 +0.89(+0.50%)
Nov 23, 2021 179.83 179.87 176.92 178.93 5,255,395 +0.13(+0.07%)
Nov 22, 2021 181.77 182.90 178.54 178.80 5,073,399 -2.47(-1.36%)
Nov 19, 2021 180.09 181.35 178.91 181.27 5,526,762 +1.80(+1.00%)
Nov 18, 2021 177.01 179.87 179.15 179.47 5,035,677 +3.39(+1.93%)
Nov 17, 2021 175.00 176.70 173.93 176.08 4,482,200 +0.98(+0.56%)
Nov 16, 2021 175.64 176.71 174.77 175.10 3,365,760 -0.66(-0.38%)
Nov 15, 2021 177.61 178.25 175.09 175.76 3,213,941 -0.79(-0.45%)
Nov 12, 2021 175.47 178.19 173.98 176.55 3,360,853 +1.37(+0.78%)
Nov 11, 2021 175.22 175.38 173.91 175.18 2,749,936 -1.11(-0.63%)
Nov 10, 2021 176.15 176.29 4,633,850 -0.92(-0.52%)
Nov 09, 2021 178.92 180.15 176.84 177.21 4,645,332 -1.46(-0.82%)
Nov 08, 2021 180.23 181.48 178.08 178.67 5,613,355 -0.97(-0.54%)
Nov 05, 2021 179.87 181.52 178.17 179.64 4,856,099 +2.13(+1.20%)
Nov 04, 2021 176.01 177.61 175.01 177.51 5,197,852 +1.78(+1.01%)
Nov 03, 2021 175.25 176.58 173.39 175.73 3,947,804 -0.14(-0.08%)
Nov 02, 2021 172.90 175.89 172.87 175.87 4,316,882 +1.74(+1.00%)
Nov 01, 2021 173.44 174.19 172.83 174.13 4,522,529 -0.01(-0.01%)
Oct 29, 2021 173.13 174.96 174.14 4,901,047 +0.71(+0.41%)
Oct 28, 2021 173.34 173.43 5,548,794 +0.71(+0.41%)
Oct 27, 2021 171.37 174.03 169.44 172.72 11,225,098 -9.12(-5.02%)
Oct 26, 2021 184.70 181.39 181.84 6,323,285 -2.97(-1.61%)
Oct 25, 2021 184.63 184.81 4,609,277 +1.04(+0.57%)
Oct 22, 2021 186.06 182.91 183.77 3,953,026 -2.06(-1.11%)
Oct 21, 2021 184.31 186.09 183.71 185.83 3,549,023 +1.77(+0.96%)
Oct 20, 2021 182.88 184.65 181.91 184.06 3,296,615 +1.06(+0.58%)
Oct 19, 2021 179.65 183.28 178.94 183.00 2,888,247 +3.06(+1.70%)
Oct 18, 2021 178.32 180.99 176.89 179.93 3,038,145 +0.42(+0.24%)
Oct 15, 2021 178.04 179.83 177.84 179.51 2,869,522 +1.81(+1.02%)
Oct 14, 2021 174.82 177.78 174.41 177.70 3,697,464 +4.97(+2.88%)
Oct 13, 2021 174.62 174.83 172.19 172.72 4,113,710 -1.27(-0.73%)
Oct 12, 2021 179.02 179.30 172.94 174.00 6,741,650 -4.51(-2.53%)
Oct 11, 2021 179.91 181.15 178.45 178.51 2,470,014 -1.73(-0.96%)
Oct 08, 2021 181.10 181.28 179.08 180.24 2,788,517 -0.06(-0.04%)
Oct 07, 2021 180.76 182.55 180.04 180.30 3,112,353 +0.85(+0.47%)
Oct 06, 2021 177.29 179.70 176.88 179.45 3,361,771 +0.47(+0.26%)
Oct 05, 2021 177.46 180.22 176.03 178.98 4,181,380 +3.21(+1.83%)
Oct 04, 2021 178.21 179.44 174.50 175.77 4,261,749 -3.13(-1.75%)
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.