Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Ingalls Industries
(NY:
HII
)
252.03
+1.06 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
199.45
200.57
198.24
199.71
241,440
-0.61(-0.31%)
Apr 29, 2021
198.40
201.69
198.40
200.32
306,297
+2.57(+1.30%)
Apr 28, 2021
194.47
198.05
194.47
197.75
264,720
+2.62(+1.35%)
Apr 27, 2021
194.47
196.73
194.20
195.13
399,786
+0.45(+0.23%)
Apr 26, 2021
195.04
195.73
193.31
194.68
321,335
+0.79(+0.41%)
Apr 23, 2021
192.83
194.87
192.23
193.89
317,242
+2.11(+1.10%)
Apr 22, 2021
195.72
197.38
191.53
191.78
477,267
-4.40(-2.24%)
Apr 21, 2021
195.19
197.06
194.94
196.18
339,561
+0.94(+0.48%)
Apr 20, 2021
197.17
197.53
193.73
195.24
307,383
-2.29(-1.16%)
Apr 19, 2021
196.72
198.22
193.61
197.53
382,241
+1.82(+0.93%)
Apr 16, 2021
197.35
197.53
193.93
195.70
291,302
-0.27(-0.14%)
Apr 15, 2021
195.34
196.27
194.07
195.97
367,465
+0.46(+0.24%)
Apr 14, 2021
193.53
197.27
193.53
195.51
455,474
+1.61(+0.83%)
Apr 13, 2021
195.67
197.88
193.40
193.91
389,488
-3.88(-1.96%)
Apr 12, 2021
195.30
198.03
195.18
197.78
238,292
+3.20(+1.64%)
Apr 09, 2021
195.21
196.05
193.28
194.58
248,031
+0.22(+0.11%)
Apr 08, 2021
192.07
194.66
190.78
194.37
280,224
+1.51(+0.79%)
Apr 07, 2021
195.25
195.51
191.66
192.85
307,619
-2.20(-1.13%)
Apr 06, 2021
194.08
196.97
193.80
195.05
328,609
-0.22(-0.11%)
Apr 05, 2021
193.93
195.80
193.39
195.27
378,895
+3.17(+1.65%)
Apr 01, 2021
193.76
194.13
190.50
192.10
262,916
-1.52(-0.79%)
Mar 31, 2021
193.37
195.71
192.90
193.62
407,697
+0.17(+0.09%)
Mar 30, 2021
194.81
195.40
191.82
193.45
284,169
-1.59(-0.82%)
Mar 29, 2021
191.32
196.10
191.26
195.04
461,294
+3.95(+2.07%)
Mar 26, 2021
188.72
191.54
187.48
191.09
257,706
+2.84(+1.51%)
Mar 25, 2021
183.13
188.52
181.13
188.25
351,547
+5.66(+3.10%)
Mar 24, 2021
181.73
187.26
181.71
182.59
303,690
+2.48(+1.38%)
Mar 23, 2021
181.90
183.62
178.82
180.11
492,052
-4.32(-2.34%)
Mar 22, 2021
184.87
185.51
181.59
184.42
316,949
-1.12(-0.60%)
Mar 19, 2021
186.30
186.30
182.63
185.54
632,359
-1.14(-0.61%)
Mar 18, 2021
186.55
188.38
185.22
186.68
354,914
+0.50(+0.27%)
Mar 17, 2021
184.00
187.40
182.36
186.18
305,211
+2.64(+1.44%)
Mar 16, 2021
185.80
186.17
182.29
183.54
448,658
-2.96(-1.59%)
Mar 15, 2021
184.08
187.04
183.55
186.50
466,154
+3.00(+1.63%)
Mar 12, 2021
181.81
184.49
181.11
183.50
356,153
+4.87(+2.73%)
Mar 11, 2021
176.10
179.26
175.66
178.63
416,085
+1.93(+1.09%)
Mar 10, 2021
173.57
178.15
172.51
176.70
329,975
+2.61(+1.50%)
Mar 09, 2021
178.47
178.97
173.14
174.10
470,449
-5.65(-3.15%)
Mar 08, 2021
176.73
182.57
176.28
179.75
387,035
+5.16(+2.96%)
Mar 05, 2021
170.21
175.76
168.47
174.59
376,672
+5.87(+3.48%)
Mar 04, 2021
172.26
173.65
167.02
168.72
494,028
-2.69(-1.57%)
Mar 03, 2021
169.64
172.68
168.37
171.41
423,694
+2.44(+1.45%)
Mar 02, 2021
167.71
169.68
166.80
168.96
301,207
+1.15(+0.68%)
Mar 01, 2021
167.50
169.96
167.27
167.81
502,923
+2.35(+1.42%)
Feb 26, 2021
170.38
171.21
165.34
165.46
615,986
-6.89(-3.99%)
Feb 25, 2021
175.96
177.22
171.28
172.35
306,760
-3.51(-1.99%)
Feb 24, 2021
174.86
177.85
174.86
175.85
365,633
+1.57(+0.90%)
Feb 23, 2021
178.91
179.32
171.13
174.28
628,384
-3.94(-2.21%)
Feb 22, 2021
171.22
179.97
170.34
178.23
711,503
+7.96(+4.67%)
Feb 19, 2021
167.45
170.37
167.17
170.27
447,425
+3.46(+2.07%)
Feb 18, 2021
165.80
167.05
165.05
166.81
397,464
+0.01(+0.01%)
Feb 17, 2021
163.51
167.60
162.11
166.81
461,613
+3.05(+1.86%)
Feb 16, 2021
166.07
167.35
163.42
163.76
659,679
-0.91(-0.55%)
Feb 12, 2021
159.62
165.29
159.32
164.66
458,870
+5.24(+3.28%)
Feb 11, 2021
159.40
168.05
158.49
159.43
794,042
+2.58(+1.64%)
Feb 10, 2021
157.19
158.09
156.04
156.85
344,097
+0.51(+0.33%)
Feb 09, 2021
154.57
156.35
153.79
156.34
370,320
+2.06(+1.33%)
Feb 08, 2021
154.40
155.43
153.18
154.28
317,212
+1.05(+0.68%)
Feb 05, 2021
152.20
154.98
151.45
153.23
433,520
+2.48(+1.64%)
Feb 04, 2021
151.34
151.83
149.57
150.75
587,631
+0.05(+0.03%)
Feb 03, 2021
149.23
151.14
148.62
150.71
331,193
+1.48(+0.99%)
Feb 02, 2021
149.50
150.88
147.72
149.23
480,037
+1.73(+1.17%)
Feb 01, 2021
147.72
149.33
146.18
147.50
451,175
+0.41(+0.28%)
Jan 29, 2021
150.78
151.48
146.87
147.09
370,305
-4.32(-2.85%)
Jan 28, 2021
153.28
153.90
150.78
151.41
406,238
-1.17(-0.77%)
Jan 27, 2021
149.59
155.58
149.44
152.58
810,759
+2.17(+1.44%)
Jan 26, 2021
157.67
158.63
150.33
150.41
498,891
-5.26(-3.38%)
Jan 25, 2021
156.21
158.16
154.71
155.67
300,374
-1.06(-0.67%)
Jan 22, 2021
155.73
157.60
153.77
156.73
333,724
+0.70(+0.45%)
Jan 21, 2021
156.92
159.09
155.88
156.03
316,363
-1.47(-0.93%)
Jan 20, 2021
159.16
159.71
157.32
157.49
300,473
-1.97(-1.24%)
Jan 19, 2021
161.89
162.44
159.22
159.47
331,561
-0.84(-0.52%)
Jan 15, 2021
160.10
161.35
157.18
160.31
317,679
-0.51(-0.32%)
Jan 14, 2021
161.37
163.94
160.50
160.82
403,398
+0.67(+0.42%)
Jan 13, 2021
160.42
161.74
159.18
160.15
239,160
-0.85(-0.53%)
Jan 12, 2021
158.75
162.04
158.11
161.00
290,096
+2.81(+1.78%)
Jan 11, 2021
156.84
159.97
156.84
158.19
280,360
+0.10(+0.07%)
Jan 08, 2021
159.83
161.65
156.16
158.08
432,236
-0.61(-0.38%)
Jan 07, 2021
160.48
160.48
157.62
158.69
503,794
-1.16(-0.73%)
Jan 06, 2021
152.59
160.30
152.59
159.85
495,458
+5.07(+3.27%)
Jan 05, 2021
153.49
156.16
153.35
154.78
419,431
+1.41(+0.92%)
Jan 04, 2021
158.60
158.81
151.62
153.37
506,581
-6.01(-3.77%)
Dec 31, 2020
159.38
159.38
159.38
212,644
+1.81(+1.15%)
Dec 30, 2020
155.76
158.37
155.54
157.57
212,644
+1.83(+1.18%)
Dec 29, 2020
157.03
157.08
154.08
155.74
270,360
-0.29(-0.19%)
Dec 28, 2020
155.54
158.16
155.23
156.03
190,682
+1.39(+0.90%)
Dec 24, 2020
155.75
155.75
153.21
154.63
101,186
-1.07(-0.69%)
Dec 23, 2020
153.85
156.30
153.31
155.71
189,512
+2.73(+1.78%)
Dec 22, 2020
154.25
155.07
152.42
152.98
319,532
-1.53(-0.99%)
Dec 21, 2020
156.01
157.15
152.80
154.51
450,033
-4.07(-2.56%)
Dec 18, 2020
159.46
161.28
157.53
158.58
1,045,027
-0.79(-0.50%)
Dec 17, 2020
163.26
163.52
159.31
159.37
443,593
-3.88(-2.38%)
Dec 16, 2020
164.96
165.61
161.85
163.25
331,999
-1.36(-0.82%)
Dec 15, 2020
163.98
165.73
162.47
164.61
338,488
+1.02(+0.62%)
Dec 14, 2020
167.35
168.19
162.73
163.59
441,076
-2.54(-1.53%)
Dec 11, 2020
162.65
167.61
162.65
166.13
477,910
+3.03(+1.86%)
Dec 10, 2020
160.37
164.80
160.37
163.10
513,140
+0.95(+0.59%)
Dec 09, 2020
161.59
163.54
161.18
162.15
489,856
+1.73(+1.08%)
Dec 08, 2020
158.22
161.50
158.22
160.42
449,290
+1.45(+0.91%)
Dec 07, 2020
156.50
159.29
154.36
158.97
493,206
+2.20(+1.40%)
Dec 04, 2020
153.44
158.58
152.91
156.77
304,309
+3.70(+2.42%)
Dec 03, 2020
153.36
155.28
152.52
153.07
336,378
+0.52(+0.34%)
Dec 02, 2020
152.10
154.17
149.87
152.55
384,361
-1.17(-0.76%)
Dec 01, 2020
152.34
155.71
151.77
153.72
399,657
+3.96(+2.64%)
Nov 30, 2020
152.58
153.68
148.65
149.76
655,640
-4.06(-2.64%)
Nov 27, 2020
154.85
154.85
152.76
153.82
149,106
-0.94(-0.60%)
Nov 25, 2020
158.12
158.47
154.38
154.75
304,737
-3.93(-2.47%)
Nov 24, 2020
154.92
160.23
154.92
158.68
428,793
+5.35(+3.49%)
Nov 23, 2020
148.68
153.47
148.59
153.33
456,872
+5.91(+4.01%)
Nov 20, 2020
150.63
151.30
146.46
147.42
570,710
-3.22(-2.14%)
Nov 19, 2020
150.69
151.74
149.23
150.64
296,412
-0.75(-0.50%)
Nov 18, 2020
152.99
153.30
151.37
151.39
278,068
+0.19(+0.12%)
Nov 17, 2020
150.45
153.48
150.03
151.21
335,898
-0.41(-0.27%)
Nov 16, 2020
153.48
154.84
151.07
151.61
525,878
-0.70(-0.46%)
Nov 13, 2020
148.72
153.41
148.20
152.31
407,573
+5.09(+3.46%)
Nov 12, 2020
145.95
148.10
144.93
147.22
338,554
+0.46(+0.31%)
Nov 11, 2020
150.01
150.54
146.66
146.77
483,468
-3.25(-2.17%)
Nov 10, 2020
145.99
152.67
145.92
150.02
526,275
+5.17(+3.57%)
Nov 09, 2020
148.59
152.94
144.17
144.84
680,632
+3.02(+2.13%)
Nov 06, 2020
140.69
143.78
140.69
141.83
348,456
+0.84(+0.60%)
Nov 05, 2020
141.15
148.08
138.23
140.98
855,521
+1.01(+0.72%)
Nov 04, 2020
146.63
147.42
139.91
139.97
610,403
-5.74(-3.94%)
Nov 03, 2020
141.42
146.73
140.78
145.71
422,710
+6.87(+4.95%)
Nov 02, 2020
138.77
141.27
136.81
138.84
427,850
+1.88(+1.37%)
Oct 30, 2020
132.47
137.13
132.47
136.96
324,443
+4.19(+3.16%)
Oct 29, 2020
130.53
133.24
128.90
132.77
349,014
+1.40(+1.07%)
Oct 28, 2020
133.77
135.94
130.88
131.37
379,516
-4.69(-3.45%)
Oct 27, 2020
138.19
138.59
135.75
136.06
305,964
-2.97(-2.14%)
Oct 26, 2020
140.65
140.94
138.24
139.03
367,874
-2.89(-2.03%)
Oct 23, 2020
142.32
142.87
141.26
141.92
278,679
+0.55(+0.39%)
Oct 22, 2020
139.24
141.65
138.56
141.37
251,028
+2.52(+1.81%)
Oct 21, 2020
137.16
139.44
136.19
138.85
317,867
+1.69(+1.23%)
Oct 20, 2020
137.15
138.81
135.72
137.16
246,737
+0.69(+0.50%)
Oct 19, 2020
137.84
139.28
136.05
136.48
232,292
-0.97(-0.70%)
Oct 16, 2020
137.25
139.70
135.81
137.44
405,420
+0.42(+0.31%)
Oct 15, 2020
139.75
139.75
136.38
137.03
408,936
-3.70(-2.63%)
Oct 14, 2020
136.86
141.97
136.86
140.72
255,928
+2.85(+2.07%)
Oct 13, 2020
137.44
139.37
137.05
137.87
282,084
-0.92(-0.66%)
Oct 12, 2020
139.28
141.41
137.54
138.79
261,962
-0.49(-0.35%)
Oct 09, 2020
140.15
140.59
138.38
139.28
437,832
+0.31(+0.23%)
Oct 08, 2020
138.17
139.02
135.72
138.97
300,538
+1.58(+1.15%)
Oct 07, 2020
137.83
139.89
136.86
137.39
341,600
+0.75(+0.55%)
Oct 06, 2020
137.36
140.49
136.12
136.63
444,628
+0.75(+0.55%)
Oct 05, 2020
135.69
136.58
134.27
135.88
363,436
+2.03(+1.52%)
Oct 02, 2020
127.42
134.03
127.42
133.85
422,972
+3.85(+2.96%)
Oct 01, 2020
130.72
132.67
129.36
130.00
392,122
-0.72(-0.55%)
Sep 30, 2020
131.95
132.73
130.05
130.71
396,485
-0.43(-0.33%)
Sep 29, 2020
132.45
133.28
130.82
131.14
250,970
-1.78(-1.34%)
Sep 28, 2020
133.00
134.88
131.59
132.92
366,799
+1.77(+1.35%)
Sep 25, 2020
128.75
131.96
128.75
131.15
296,554
+1.61(+1.24%)
Sep 24, 2020
129.35
130.97
126.71
129.54
441,989
+0.06(+0.04%)
Sep 23, 2020
133.91
135.16
128.36
129.48
464,653
-3.88(-2.91%)
Sep 22, 2020
133.63
135.51
132.15
133.37
393,144
-0.27(-0.20%)
Sep 21, 2020
136.24
136.92
132.51
133.63
513,983
-4.90(-3.54%)
Sep 18, 2020
139.30
140.71
138.17
138.54
722,326
-1.31(-0.94%)
Sep 17, 2020
135.59
140.41
135.09
139.85
412,654
+2.46(+1.79%)
Sep 16, 2020
134.81
139.39
133.70
137.39
388,178
+2.48(+1.84%)
Sep 15, 2020
136.30
136.64
133.73
134.91
482,460
-1.47(-1.08%)
Sep 14, 2020
137.44
137.54
133.78
136.38
649,079
-0.51(-0.37%)
Sep 11, 2020
128.25
137.67
128.25
136.88
901,830
+8.89(+6.94%)
Sep 10, 2020
132.69
133.97
127.82
128.00
855,115
-3.27(-2.49%)
Sep 09, 2020
132.26
133.55
128.72
131.27
619,919
-0.38(-0.29%)
Sep 08, 2020
136.60
137.39
131.27
131.65
968,471
-5.34(-3.90%)
Sep 04, 2020
140.72
142.53
136.35
136.99
644,580
-2.42(-1.74%)
Sep 03, 2020
142.16
143.41
137.29
139.41
666,140
-1.14(-0.81%)
Sep 02, 2020
139.57
141.98
138.19
140.55
795,735
+0.95(+0.68%)
Sep 01, 2020
139.38
140.01
137.10
139.61
797,307
-1.11(-0.79%)
Aug 31, 2020
140.93
141.84
139.01
140.71
685,445
-0.87(-0.62%)
Aug 28, 2020
142.77
143.10
140.65
141.59
445,369
-0.91(-0.64%)
Aug 27, 2020
142.32
145.15
141.62
142.50
506,219
+0.54(+0.38%)
Aug 26, 2020
145.83
146.23
141.60
141.96
498,499
-4.66(-3.18%)
Aug 25, 2020
150.18
150.52
145.86
146.61
283,268
-2.99(-2.00%)
Aug 24, 2020
146.81
149.71
145.39
149.60
335,048
+3.28(+2.24%)
Aug 21, 2020
146.76
148.96
145.81
146.33
359,694
-0.84(-0.57%)
Aug 20, 2020
148.99
149.42
147.05
147.17
281,967
-2.98(-1.98%)
Aug 19, 2020
149.42
151.73
149.42
150.15
247,103
+0.44(+0.30%)
Aug 18, 2020
150.05
150.74
148.92
149.71
361,966
-0.74(-0.49%)
Aug 17, 2020
153.81
153.95
150.04
150.44
382,154
-3.51(-2.28%)
Aug 14, 2020
150.93
155.89
150.82
153.95
235,242
+2.55(+1.68%)
Aug 13, 2020
150.46
152.95
149.30
151.40
413,338
-0.04(-0.02%)
Aug 12, 2020
156.84
156.84
150.36
151.44
451,586
-4.03(-2.59%)
Aug 11, 2020
158.87
160.97
155.33
155.47
250,967
-0.54(-0.35%)
Aug 10, 2020
154.87
157.73
153.01
156.01
555,260
+1.14(+0.73%)
Aug 07, 2020
148.94
156.60
148.92
154.88
596,671
+4.70(+3.13%)
Aug 06, 2020
157.75
160.89
147.59
150.18
1,269,484
-14.64(-8.88%)
Aug 05, 2020
161.84
164.81
160.55
164.81
492,148
+4.73(+2.96%)
Aug 04, 2020
161.81
163.08
159.45
160.08
301,532
-1.66(-1.03%)
Aug 03, 2020
160.53
163.25
160.00
161.74
243,159
+1.50(+0.94%)
Jul 31, 2020
160.88
162.00
157.96
160.24
339,313
-1.00(-0.62%)
Jul 30, 2020
160.20
163.25
159.55
161.24
192,062
-1.01(-0.62%)
Jul 29, 2020
161.74
163.02
159.21
162.24
140,209
+0.82(+0.51%)
Jul 28, 2020
159.64
163.74
159.64
161.42
206,902
+1.65(+1.03%)
Jul 27, 2020
162.73
162.73
159.27
159.77
218,591
-3.56(-2.18%)
Jul 24, 2020
166.88
168.12
163.00
163.33
209,116
-3.55(-2.13%)
Jul 23, 2020
165.58
169.44
164.98
166.88
259,953
+1.20(+0.72%)
Jul 22, 2020
164.11
166.50
163.56
165.68
264,568
+1.48(+0.90%)
Jul 21, 2020
163.27
166.29
163.27
164.21
213,028
+1.64(+1.01%)
Jul 20, 2020
165.65
166.03
161.90
162.56
295,960
-4.35(-2.61%)
Jul 17, 2020
166.06
167.31
164.38
166.92
266,355
+1.46(+0.88%)
Jul 16, 2020
163.09
168.11
162.08
165.46
293,137
+2.21(+1.36%)
Jul 15, 2020
162.53
164.53
161.23
163.25
259,204
+4.75(+3.00%)
Jul 14, 2020
156.82
159.45
155.20
158.50
330,674
+2.03(+1.30%)
Jul 13, 2020
156.08
159.21
154.66
156.47
365,901
+2.38(+1.54%)
Jul 10, 2020
149.36
154.37
149.36
154.09
292,590
+4.86(+3.26%)
Jul 09, 2020
153.57
153.96
148.84
149.22
346,716
-5.28(-3.41%)
Jul 08, 2020
155.26
157.14
153.70
154.50
361,599
-0.77(-0.49%)
Jul 07, 2020
158.32
161.67
155.14
155.27
225,151
-4.58(-2.86%)
Jul 06, 2020
162.52
162.89
159.54
159.84
190,812
+0.16(+0.10%)
Jul 02, 2020
162.28
163.22
159.23
159.69
252,804
-0.57(-0.36%)
Jul 01, 2020
162.50
163.94
159.72
160.26
301,605
-0.70(-0.44%)
Jun 30, 2020
162.50
164.28
159.80
160.96
295,031
-2.69(-1.65%)
Jun 29, 2020
160.16
164.10
160.01
163.65
365,827
+5.95(+3.77%)
Jun 26, 2020
158.65
159.40
155.42
157.70
991,706
-1.06(-0.67%)
Jun 25, 2020
152.78
158.85
152.60
158.76
429,348
+4.51(+2.92%)
Jun 24, 2020
161.29
161.66
154.12
154.25
422,627
-9.18(-5.62%)
Jun 23, 2020
165.49
165.90
161.88
163.43
356,813
-0.69(-0.42%)
Jun 22, 2020
163.42
164.38
161.27
164.12
414,415
-0.68(-0.41%)
Jun 19, 2020
170.75
170.75
163.15
164.81
698,790
-2.61(-1.56%)
Jun 18, 2020
167.30
171.71
167.11
167.42
329,890
-2.27(-1.34%)
Jun 17, 2020
171.46
173.18
169.52
169.69
311,934
-1.50(-0.88%)
Jun 16, 2020
174.77
175.85
169.11
171.19
323,096
+3.23(+1.92%)
Jun 15, 2020
163.54
169.09
163.54
167.96
438,795
-0.19(-0.12%)
Jun 12, 2020
172.07
172.51
165.22
168.15
353,623
+1.38(+0.82%)
Jun 11, 2020
175.75
178.96
166.31
166.78
399,582
-14.95(-8.23%)
Jun 10, 2020
181.53
185.01
177.90
181.73
517,548
-0.69(-0.38%)
Jun 09, 2020
187.26
188.99
181.64
182.42
330,454
-7.62(-4.01%)
Jun 08, 2020
188.76
191.03
188.19
190.04
353,376
+3.18(+1.70%)
Jun 05, 2020
189.82
190.85
185.91
186.86
368,474
+3.74(+2.04%)
Jun 04, 2020
183.91
185.99
181.86
183.12
438,397
-1.06(-0.58%)
Jun 03, 2020
181.21
186.01
179.86
184.19
396,160
+5.00(+2.79%)
Jun 02, 2020
182.34
182.43
178.58
179.19
414,840
-1.18(-0.65%)
Jun 01, 2020
184.23
187.94
179.46
180.37
383,133
-4.02(-2.18%)
May 29, 2020
182.75
186.01
181.10
184.39
384,952
-0.73(-0.39%)
May 28, 2020
192.51
193.67
184.52
185.12
374,196
-3.88(-2.06%)
May 27, 2020
180.74
189.11
180.74
189.00
470,953
+11.47(+6.46%)
May 26, 2020
173.01
179.20
173.01
177.53
459,154
+9.78(+5.83%)
May 22, 2020
168.76
169.44
163.58
167.75
469,255
+1.17(+0.70%)
May 21, 2020
162.86
167.61
162.85
166.59
329,203
+5.86(+3.65%)
May 20, 2020
161.44
163.98
160.16
160.72
370,811
+1.48(+0.93%)
May 19, 2020
166.05
166.05
159.21
159.25
390,643
-6.34(-3.83%)
May 18, 2020
162.16
166.72
161.43
165.59
499,348
+9.06(+5.79%)
May 15, 2020
152.96
159.04
152.96
156.53
321,734
-1.54(-0.98%)
May 14, 2020
154.05
158.14
151.87
158.07
347,526
+1.80(+1.15%)
May 13, 2020
157.89
158.58
154.74
156.27
305,640
-2.99(-1.88%)
May 12, 2020
164.15
166.00
159.25
159.26
391,434
-4.21(-2.58%)
May 11, 2020
164.39
167.34
162.25
163.48
373,907
-2.27(-1.37%)
May 08, 2020
160.62
169.27
160.62
165.74
603,702
+6.67(+4.20%)
May 07, 2020
166.36
172.80
157.59
159.07
837,477
-4.90(-2.99%)
May 06, 2020
168.97
169.47
163.27
163.97
369,328
-3.69(-2.20%)
May 05, 2020
167.01
170.36
166.84
167.66
348,652
+2.47(+1.49%)
May 04, 2020
168.74
168.74
161.76
165.19
462,421
-5.22(-3.06%)
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
.