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
)
256.20
+3.32 (+1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2020
173.09
173.77
167.15
170.41
470,780
-5.27(-3.00%)
Apr 30, 2020
177.12
177.12
172.78
175.68
373,537
-3.80(-2.12%)
Apr 29, 2020
178.97
181.53
175.00
179.48
335,408
+3.93(+2.24%)
Apr 28, 2020
172.15
177.33
171.91
175.56
384,223
+2.76(+1.60%)
Apr 27, 2020
170.41
174.06
168.93
172.79
473,004
+3.45(+2.04%)
Apr 24, 2020
172.66
172.72
168.28
169.34
271,072
-2.08(-1.22%)
Apr 23, 2020
171.80
174.36
170.24
171.42
293,570
+0.50(+0.29%)
Apr 22, 2020
173.16
174.32
169.99
170.93
339,432
+1.63(+0.97%)
Apr 21, 2020
173.39
175.09
166.98
169.29
363,329
-7.17(-4.06%)
Apr 20, 2020
179.46
180.04
176.24
176.46
353,183
-3.40(-1.89%)
Apr 17, 2020
180.82
182.50
177.15
179.86
581,367
+3.19(+1.81%)
Apr 16, 2020
175.26
178.19
173.91
176.66
289,734
+1.38(+0.79%)
Apr 15, 2020
178.32
179.01
172.34
175.29
291,537
-5.54(-3.07%)
Apr 14, 2020
182.11
184.00
178.90
180.83
254,037
+2.23(+1.25%)
Apr 13, 2020
176.93
179.94
175.19
178.60
236,588
+2.02(+1.14%)
Apr 09, 2020
181.73
182.55
175.19
176.58
475,901
-2.80(-1.56%)
Apr 08, 2020
179.01
181.82
176.99
179.38
296,784
+3.40(+1.93%)
Apr 07, 2020
183.64
185.64
175.82
175.99
268,476
-1.81(-1.02%)
Apr 06, 2020
171.89
179.79
171.89
177.79
366,441
+11.63(+7.00%)
Apr 03, 2020
163.47
169.33
162.56
166.16
376,755
+0.37(+0.22%)
Apr 02, 2020
157.82
168.91
157.34
165.80
394,233
+6.88(+4.33%)
Apr 01, 2020
160.25
163.22
156.06
158.91
438,070
-8.33(-4.98%)
Mar 31, 2020
172.19
174.59
164.50
167.24
566,314
-6.73(-3.87%)
Mar 30, 2020
171.18
176.45
169.55
173.97
419,701
+3.63(+2.13%)
Mar 27, 2020
172.98
176.93
169.44
170.34
516,322
-8.90(-4.97%)
Mar 26, 2020
163.53
180.54
162.62
179.24
468,263
+16.38(+10.06%)
Mar 25, 2020
153.91
168.27
150.72
162.86
558,158
+11.07(+7.29%)
Mar 24, 2020
149.53
155.07
146.22
151.79
444,186
+10.47(+7.41%)
Mar 23, 2020
145.03
145.51
135.05
141.32
504,060
-4.91(-3.36%)
Mar 20, 2020
155.74
158.12
144.15
146.23
450,951
-9.32(-5.99%)
Mar 19, 2020
155.16
179.16
153.01
155.55
636,018
-2.65(-1.68%)
Mar 18, 2020
137.85
159.11
136.28
158.20
629,207
+10.34(+6.99%)
Mar 17, 2020
146.28
149.29
136.78
147.86
832,337
+4.07(+2.83%)
Mar 16, 2020
150.40
156.74
143.61
143.80
499,737
-20.15(-12.29%)
Mar 13, 2020
170.43
170.43
157.13
163.94
474,376
+1.80(+1.11%)
Mar 12, 2020
167.46
177.00
162.03
162.15
678,511
-19.51(-10.74%)
Mar 11, 2020
186.97
188.33
177.47
181.66
613,231
-10.54(-5.48%)
Mar 10, 2020
184.77
192.25
180.14
192.19
549,147
+13.35(+7.47%)
Mar 09, 2020
180.05
185.93
175.36
178.84
712,255
-8.66(-4.62%)
Mar 06, 2020
187.38
191.54
183.31
187.50
601,632
-4.96(-2.58%)
Mar 05, 2020
196.43
198.83
191.20
192.46
412,696
-9.04(-4.49%)
Mar 04, 2020
195.09
202.54
192.33
201.50
452,141
+10.96(+5.75%)
Mar 03, 2020
193.19
198.89
189.41
190.54
957,905
-1.87(-0.97%)
Mar 02, 2020
190.53
193.40
186.35
192.41
1,004,751
+3.77(+2.00%)
Feb 28, 2020
191.35
194.93
184.40
188.64
1,168,399
-8.92(-4.52%)
Feb 27, 2020
195.48
201.30
193.92
197.56
728,940
-3.19(-1.59%)
Feb 26, 2020
205.01
207.64
200.04
200.76
464,741
-2.80(-1.38%)
Feb 25, 2020
214.96
215.47
202.47
203.56
416,181
-10.97(-5.11%)
Feb 24, 2020
211.52
215.93
209.62
214.53
399,889
-1.08(-0.50%)
Feb 21, 2020
215.88
216.95
213.90
215.61
269,502
-1.28(-0.59%)
Feb 20, 2020
214.70
218.81
214.62
216.89
396,525
+1.57(+0.73%)
Feb 19, 2020
218.59
219.54
214.75
215.32
589,227
-1.65(-0.76%)
Feb 18, 2020
223.82
223.92
216.74
216.97
731,447
-7.96(-3.54%)
Feb 14, 2020
229.97
230.53
224.14
224.92
572,720
-3.79(-1.66%)
Feb 13, 2020
237.58
241.77
227.54
228.71
695,874
-18.02(-7.30%)
Feb 12, 2020
245.96
246.73
243.00
246.73
397,761
+1.84(+0.75%)
Feb 11, 2020
246.80
247.20
243.13
244.89
295,695
-0.78(-0.32%)
Feb 10, 2020
245.49
247.70
243.60
245.67
264,953
-0.20(-0.08%)
Feb 07, 2020
244.49
246.30
244.25
245.87
205,137
+0.88(+0.36%)
Feb 06, 2020
247.58
247.58
244.82
244.99
220,130
-1.26(-0.51%)
Feb 05, 2020
243.91
247.07
242.49
246.25
245,592
+4.11(+1.70%)
Feb 04, 2020
241.28
243.99
241.17
242.14
273,291
+3.39(+1.42%)
Feb 03, 2020
239.92
243.47
238.19
238.75
298,413
+0.32(+0.13%)
Jan 31, 2020
242.11
242.68
236.48
238.43
420,235
-4.39(-1.81%)
Jan 30, 2020
238.97
242.97
238.97
242.83
296,034
+1.34(+0.56%)
Jan 29, 2020
251.30
251.51
239.42
241.48
664,624
-9.10(-3.63%)
Jan 28, 2020
251.09
253.00
247.89
250.58
349,784
+0.17(+0.07%)
Jan 27, 2020
248.54
251.66
247.77
250.41
253,173
-2.16(-0.85%)
Jan 24, 2020
253.74
253.78
250.70
252.56
248,594
-0.58(-0.23%)
Jan 23, 2020
251.52
254.16
250.66
253.14
183,198
+1.24(+0.49%)
Jan 22, 2020
252.28
253.13
250.04
251.90
267,376
-2.59(-1.02%)
Jan 21, 2020
253.05
255.42
252.11
254.48
327,132
+0.69(+0.27%)
Jan 17, 2020
254.22
254.32
252.85
253.79
220,571
+1.13(+0.45%)
Jan 16, 2020
251.56
253.10
251.02
252.66
376,828
+2.26(+0.90%)
Jan 15, 2020
248.20
252.14
248.20
250.40
259,442
+2.48(+1.00%)
Jan 14, 2020
249.82
249.82
247.05
247.92
337,573
-3.13(-1.25%)
Jan 13, 2020
247.84
251.56
246.83
251.06
202,834
+3.54(+1.43%)
Jan 10, 2020
252.36
255.53
247.17
247.51
420,673
-4.63(-1.84%)
Jan 09, 2020
246.58
253.07
245.78
252.15
1,053,061
+6.44(+2.62%)
Jan 08, 2020
245.46
249.19
243.28
245.70
1,154,838
+1.37(+0.56%)
Jan 07, 2020
242.09
245.13
240.31
244.33
473,927
+2.25(+0.93%)
Jan 06, 2020
242.97
244.16
240.13
242.09
497,675
+1.37(+0.57%)
Jan 03, 2020
231.31
241.00
230.13
240.72
446,616
+6.99(+2.99%)
Jan 02, 2020
230.21
233.73
229.31
233.73
224,213
+4.54(+1.98%)
Dec 31, 2019
230.12
231.61
228.74
229.19
156,753
-0.85(-0.37%)
Dec 30, 2019
229.74
231.32
228.90
230.04
134,600
+0.68(+0.29%)
Dec 27, 2019
231.49
231.90
229.18
229.36
163,212
-1.40(-0.61%)
Dec 26, 2019
232.18
232.76
229.55
230.76
158,615
-1.27(-0.55%)
Dec 24, 2019
234.00
234.45
231.53
232.03
101,255
-1.37(-0.59%)
Dec 23, 2019
232.65
235.17
231.21
233.40
222,000
+1.26(+0.54%)
Dec 20, 2019
237.54
237.54
230.47
232.14
631,284
-0.12(-0.05%)
Dec 19, 2019
229.89
232.33
229.10
232.26
366,662
+2.31(+1.01%)
Dec 18, 2019
230.71
230.76
228.61
229.95
318,370
-0.63(-0.27%)
Dec 17, 2019
230.67
230.83
228.90
230.58
253,861
+0.08(+0.04%)
Dec 16, 2019
230.79
231.81
229.55
230.49
237,258
+0.98(+0.43%)
Dec 13, 2019
231.27
233.67
229.00
229.52
193,533
-3.02(-1.30%)
Dec 12, 2019
231.75
234.12
231.69
232.54
247,275
+0.74(+0.32%)
Dec 11, 2019
230.28
231.85
228.91
231.80
267,603
+1.79(+0.78%)
Dec 10, 2019
231.59
232.21
229.58
230.01
228,953
-1.32(-0.57%)
Dec 09, 2019
230.84
232.20
229.10
231.33
266,752
-0.16(-0.07%)
Dec 06, 2019
232.79
233.13
231.17
231.50
275,632
+1.26(+0.55%)
Dec 05, 2019
233.12
233.47
229.52
230.24
427,753
-2.26(-0.97%)
Dec 04, 2019
228.66
233.46
228.38
232.50
487,966
+4.82(+2.12%)
Dec 03, 2019
226.65
229.24
226.20
227.67
417,472
-0.75(-0.33%)
Dec 02, 2019
229.00
230.09
226.97
228.42
475,843
-1.49(-0.65%)
Nov 29, 2019
230.15
231.92
228.47
229.91
156,534
-0.80(-0.35%)
Nov 27, 2019
227.64
230.86
226.58
230.71
257,570
+3.82(+1.68%)
Nov 26, 2019
228.03
228.78
226.53
226.90
391,203
+0.22(+0.10%)
Nov 25, 2019
228.03
228.53
226.00
226.68
312,491
-0.59(-0.26%)
Nov 22, 2019
229.36
229.93
225.78
227.27
360,313
-0.84(-0.37%)
Nov 21, 2019
230.61
230.69
227.32
228.10
372,892
-3.21(-1.39%)
Nov 20, 2019
233.26
234.25
229.84
231.32
356,417
-2.78(-1.19%)
Nov 19, 2019
235.46
237.28
234.03
234.09
281,072
-0.68(-0.29%)
Nov 18, 2019
232.93
234.85
232.53
234.77
392,482
+1.09(+0.47%)
Nov 15, 2019
232.98
235.78
232.98
233.68
308,542
+1.33(+0.57%)
Nov 14, 2019
230.66
233.49
230.66
232.35
390,276
+0.82(+0.35%)
Nov 13, 2019
229.34
232.48
227.69
231.53
349,770
+0.49(+0.21%)
Nov 12, 2019
228.50
233.12
227.93
231.04
337,583
+1.87(+0.82%)
Nov 11, 2019
227.44
231.07
225.78
229.17
330,506
+0.63(+0.27%)
Nov 08, 2019
228.42
230.10
226.29
228.54
498,591
+0.69(+0.30%)
Nov 07, 2019
218.34
231.21
213.79
227.85
706,874
+14.97(+7.03%)
Nov 06, 2019
209.26
212.88
209.24
212.88
318,001
+3.50(+1.67%)
Nov 05, 2019
208.37
209.62
206.46
209.37
312,475
+1.26(+0.60%)
Nov 04, 2019
210.99
210.99
207.13
208.12
264,603
-1.34(-0.64%)
Nov 01, 2019
206.72
211.21
206.69
209.46
385,375
+4.16(+2.03%)
Oct 31, 2019
203.90
205.30
202.08
205.30
201,889
+0.52(+0.25%)
Oct 30, 2019
201.98
204.90
200.69
204.78
183,476
+2.29(+1.13%)
Oct 29, 2019
201.98
203.54
201.62
202.49
321,524
-0.11(-0.05%)
Oct 28, 2019
201.97
204.10
201.97
202.59
197,405
+1.37(+0.68%)
Oct 25, 2019
200.93
203.39
200.64
201.23
190,709
+0.43(+0.21%)
Oct 24, 2019
198.24
201.35
196.23
200.80
303,456
+3.24(+1.64%)
Oct 23, 2019
195.28
197.71
193.12
197.56
337,242
+1.82(+0.93%)
Oct 22, 2019
192.49
196.25
191.10
195.74
349,674
+3.78(+1.97%)
Oct 21, 2019
192.17
193.37
191.46
191.97
199,131
+0.83(+0.43%)
Oct 18, 2019
192.89
192.90
189.73
191.14
228,191
-1.50(-0.78%)
Oct 17, 2019
195.24
195.87
192.51
192.64
258,330
-2.97(-1.52%)
Oct 16, 2019
194.11
196.05
192.95
195.61
204,011
+1.66(+0.85%)
Oct 15, 2019
193.93
195.62
193.07
193.95
282,388
+0.66(+0.34%)
Oct 14, 2019
192.07
194.24
191.47
193.30
198,893
+0.66(+0.34%)
Oct 11, 2019
191.58
194.43
191.58
192.63
216,759
+2.87(+1.51%)
Oct 10, 2019
186.66
191.62
186.66
189.77
254,200
+2.69(+1.44%)
Oct 09, 2019
187.20
188.59
186.15
187.07
162,704
+2.16(+1.17%)
Oct 08, 2019
185.82
187.29
183.86
184.92
280,747
-2.08(-1.11%)
Oct 07, 2019
186.08
188.78
185.23
187.00
242,390
+0.52(+0.28%)
Oct 04, 2019
185.09
186.80
183.09
186.48
261,167
+1.87(+1.01%)
Oct 03, 2019
182.74
184.78
180.58
184.62
234,925
+2.52(+1.38%)
Oct 02, 2019
186.67
186.67
181.59
182.10
292,221
-5.74(-3.06%)
Oct 01, 2019
193.45
194.55
186.92
187.84
353,364
-4.84(-2.51%)
Sep 30, 2019
194.13
195.82
192.47
192.68
200,668
-1.45(-0.75%)
Sep 27, 2019
195.90
196.60
192.69
194.13
252,263
-0.79(-0.41%)
Sep 26, 2019
194.96
196.01
193.70
194.93
250,062
+0.46(+0.24%)
Sep 25, 2019
194.23
195.08
193.21
194.46
200,839
+1.01(+0.52%)
Sep 24, 2019
194.61
195.94
193.15
193.45
258,454
+0.27(+0.14%)
Sep 23, 2019
194.14
195.05
193.03
193.18
209,168
-2.26(-1.15%)
Sep 20, 2019
199.22
199.44
194.92
195.44
491,227
-3.31(-1.67%)
Sep 19, 2019
200.47
200.86
198.59
198.75
200,471
-1.13(-0.56%)
Sep 18, 2019
201.05
201.17
197.91
199.88
309,344
-1.25(-0.62%)
Sep 17, 2019
201.74
202.79
199.56
201.13
287,671
-1.44(-0.71%)
Sep 16, 2019
200.15
203.28
200.00
202.57
304,584
+3.96(+1.99%)
Sep 13, 2019
198.00
200.03
198.00
198.61
271,939
+1.38(+0.70%)
Sep 12, 2019
200.55
200.95
196.40
197.23
369,623
-3.27(-1.63%)
Sep 11, 2019
198.55
200.95
197.84
200.49
221,255
+2.27(+1.15%)
Sep 10, 2019
196.15
198.26
193.82
198.22
248,415
+2.21(+1.13%)
Sep 09, 2019
196.07
197.19
193.38
196.01
403,493
+0.41(+0.21%)
Sep 06, 2019
195.90
197.60
194.86
195.60
254,462
+0.69(+0.36%)
Sep 05, 2019
191.09
195.34
190.99
194.91
420,525
+5.17(+2.72%)
Sep 04, 2019
190.79
191.36
188.96
189.74
255,906
+0.47(+0.25%)
Sep 03, 2019
188.03
189.67
186.72
189.27
222,127
-0.87(-0.46%)
Aug 30, 2019
190.09
191.25
189.53
190.14
175,320
+1.57(+0.83%)
Aug 29, 2019
186.84
189.12
186.08
188.57
199,718
+3.93(+2.13%)
Aug 28, 2019
182.62
185.52
181.59
184.64
247,519
+1.09(+0.59%)
Aug 27, 2019
186.09
186.39
182.57
183.55
166,795
-1.82(-0.98%)
Aug 26, 2019
186.83
187.21
183.46
185.37
314,682
+0.32(+0.17%)
Aug 23, 2019
188.35
189.84
184.25
185.05
372,658
-3.87(-2.05%)
Aug 22, 2019
190.27
190.73
187.69
188.92
173,363
-0.81(-0.43%)
Aug 21, 2019
189.85
190.99
188.86
189.73
201,521
+1.74(+0.93%)
Aug 20, 2019
188.14
188.69
186.88
187.99
178,614
-0.66(-0.35%)
Aug 19, 2019
189.67
190.22
188.35
188.65
202,454
+1.29(+0.69%)
Aug 16, 2019
185.99
188.65
184.77
187.36
320,888
+2.60(+1.41%)
Aug 15, 2019
182.36
184.97
181.19
184.76
337,376
+2.84(+1.56%)
Aug 14, 2019
182.48
183.29
180.54
181.92
364,993
-2.66(-1.44%)
Aug 13, 2019
185.25
187.67
184.13
184.57
198,275
-0.15(-0.08%)
Aug 12, 2019
188.43
188.43
183.68
184.73
242,201
-4.94(-2.60%)
Aug 09, 2019
191.91
191.91
188.79
189.66
237,106
-2.50(-1.30%)
Aug 08, 2019
188.70
193.15
188.70
192.16
388,313
+4.30(+2.29%)
Aug 07, 2019
184.16
188.46
183.47
187.86
602,813
+1.15(+0.62%)
Aug 06, 2019
183.91
187.28
182.35
186.71
487,664
+3.93(+2.15%)
Aug 05, 2019
184.38
186.46
178.86
182.78
566,073
-4.01(-2.15%)
Aug 02, 2019
193.82
194.72
184.55
186.79
940,587
-7.99(-4.10%)
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
.