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
)
251.56
+1.10 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2023
226.41
226.41
222.71
224.94
311,868
-0.76(-0.34%)
Jul 28, 2023
227.90
227.90
223.62
225.71
225,227
-0.14(-0.06%)
Jul 27, 2023
228.88
228.88
223.43
225.84
294,168
-3.79(-1.65%)
Jul 26, 2023
227.18
230.76
226.28
229.63
251,594
+2.81(+1.24%)
Jul 25, 2023
224.19
227.16
221.67
226.82
166,401
+0.36(+0.16%)
Jul 24, 2023
226.94
228.13
225.79
226.46
151,994
-0.34(-0.15%)
Jul 21, 2023
228.15
228.79
225.74
226.80
206,207
-1.27(-0.56%)
Jul 20, 2023
226.31
228.57
225.17
228.07
217,712
+3.32(+1.48%)
Jul 19, 2023
224.73
225.61
222.66
224.75
315,084
-0.12(-0.05%)
Jul 18, 2023
228.29
230.44
223.15
224.87
278,126
-3.41(-1.49%)
Jul 17, 2023
224.22
230.06
223.73
228.28
288,034
+4.63(+2.07%)
Jul 14, 2023
222.75
223.69
221.15
223.65
238,781
+0.07(+0.03%)
Jul 13, 2023
223.91
224.97
222.33
223.58
217,057
-1.28(-0.57%)
Jul 12, 2023
227.24
227.24
223.98
224.86
194,016
-1.35(-0.60%)
Jul 11, 2023
223.55
227.22
222.05
226.21
227,145
+3.04(+1.36%)
Jul 10, 2023
220.03
223.25
220.03
223.18
216,630
+3.54(+1.61%)
Jul 07, 2023
220.59
222.53
218.95
219.63
514,684
-1.62(-0.73%)
Jul 06, 2023
222.14
222.91
220.71
221.25
271,688
-1.74(-0.78%)
Jul 05, 2023
223.13
223.76
221.05
222.99
244,707
-1.05(-0.47%)
Jul 03, 2023
221.31
225.26
220.86
224.04
154,799
+1.13(+0.51%)
Jun 30, 2023
221.35
223.54
220.20
222.91
311,540
+0.63(+0.28%)
Jun 29, 2023
215.45
222.40
215.45
222.29
305,623
+6.41(+2.97%)
Jun 28, 2023
216.65
216.65
214.15
215.88
243,416
-0.74(-0.34%)
Jun 27, 2023
213.35
216.77
212.46
216.63
182,648
+2.55(+1.19%)
Jun 26, 2023
211.12
214.26
207.63
214.08
265,192
+1.59(+0.75%)
Jun 23, 2023
213.07
213.38
211.41
212.49
510,866
-0.97(-0.45%)
Jun 22, 2023
214.43
215.15
211.77
213.46
242,596
-1.70(-0.79%)
Jun 21, 2023
213.97
215.20
212.84
215.16
215,803
+1.19(+0.55%)
Jun 20, 2023
216.96
216.96
213.42
213.97
340,222
-2.65(-1.23%)
Jun 16, 2023
214.08
217.18
214.08
216.63
428,865
+2.54(+1.19%)
Jun 15, 2023
211.46
214.61
211.46
214.09
253,842
+3.20(+1.52%)
Jun 14, 2023
213.78
214.45
210.27
210.89
246,518
-1.21(-0.57%)
Jun 13, 2023
208.86
212.42
207.56
212.10
329,791
+2.27(+1.08%)
Jun 12, 2023
210.73
211.83
208.71
209.83
267,003
-1.05(-0.50%)
Jun 09, 2023
212.54
213.18
209.92
210.88
367,442
-1.17(-0.55%)
Jun 08, 2023
209.77
213.85
209.34
212.05
403,004
+1.94(+0.92%)
Jun 07, 2023
205.44
210.66
204.15
210.11
388,013
+4.55(+2.22%)
Jun 06, 2023
203.46
205.77
203.17
205.56
308,560
+2.12(+1.04%)
Jun 05, 2023
204.33
204.72
201.93
203.44
432,182
+0.24(+0.12%)
Jun 02, 2023
198.26
203.62
197.06
203.21
383,575
+6.14(+3.12%)
Jun 01, 2023
198.18
198.83
196.19
197.07
384,242
-0.17(-0.08%)
May 31, 2023
197.67
198.46
194.06
197.23
489,765
-0.66(-0.33%)
May 30, 2023
196.46
198.41
195.70
197.89
292,408
+0.74(+0.38%)
May 26, 2023
194.05
198.11
193.38
197.15
380,748
+3.15(+1.63%)
May 25, 2023
195.40
196.98
190.51
193.99
405,213
-2.68(-1.36%)
May 24, 2023
197.32
198.47
196.26
196.68
284,891
-0.31(-0.16%)
May 23, 2023
197.29
198.46
195.63
196.99
323,358
-0.90(-0.45%)
May 22, 2023
195.34
198.95
194.46
197.88
409,979
+2.58(+1.32%)
May 19, 2023
197.30
198.38
194.50
195.30
1,209,569
-0.48(-0.24%)
May 18, 2023
194.52
196.24
192.12
195.78
402,286
+0.44(+0.22%)
May 17, 2023
192.31
195.62
192.31
195.34
421,692
+4.10(+2.14%)
May 16, 2023
191.48
192.31
190.71
191.24
229,523
-0.93(-0.48%)
May 15, 2023
190.39
192.26
189.71
192.17
244,044
+2.09(+1.10%)
May 12, 2023
192.86
192.86
189.00
190.08
273,911
-1.45(-0.76%)
May 11, 2023
191.64
193.03
189.93
191.53
338,879
-1.54(-0.80%)
May 10, 2023
189.82
193.29
189.33
193.06
370,340
+3.76(+1.98%)
May 09, 2023
189.30
190.86
188.23
189.31
468,464
+0.24(+0.13%)
May 08, 2023
192.66
194.98
188.94
189.06
347,184
-3.19(-1.66%)
May 05, 2023
187.53
193.30
187.42
192.26
456,361
+4.65(+2.48%)
May 04, 2023
195.81
195.81
183.50
187.60
618,247
-4.00(-2.09%)
May 03, 2023
192.42
193.64
190.97
191.60
342,305
+0.11(+0.06%)
May 02, 2023
196.08
196.08
190.80
191.50
415,921
-5.28(-2.69%)
May 01, 2023
196.67
199.60
196.60
196.78
358,152
+0.49(+0.25%)
Apr 28, 2023
195.93
197.08
195.76
196.30
240,916
+0.27(+0.14%)
Apr 27, 2023
194.47
196.82
194.12
196.02
267,191
+1.48(+0.76%)
Apr 26, 2023
199.57
199.97
194.45
194.54
361,921
-6.35(-3.16%)
Apr 25, 2023
203.04
203.40
200.52
200.89
196,000
-2.85(-1.40%)
Apr 24, 2023
203.14
204.19
202.10
203.74
225,265
+0.58(+0.29%)
Apr 21, 2023
207.04
207.04
202.22
203.16
203,279
-2.91(-1.41%)
Apr 20, 2023
205.46
206.08
204.31
206.07
154,054
+0.65(+0.32%)
Apr 19, 2023
206.61
206.61
205.09
205.42
192,784
-0.97(-0.47%)
Apr 18, 2023
205.82
208.31
205.25
206.39
228,764
+0.63(+0.31%)
Apr 17, 2023
204.85
206.48
204.43
205.76
246,576
+1.39(+0.68%)
Apr 14, 2023
204.91
205.84
203.01
204.37
202,420
-1.46(-0.71%)
Apr 13, 2023
204.39
206.77
203.08
205.82
262,633
+0.89(+0.44%)
Apr 12, 2023
203.96
206.73
203.87
204.93
223,371
+1.32(+0.65%)
Apr 11, 2023
205.30
205.58
202.97
203.61
230,841
-0.50(-0.24%)
Apr 10, 2023
200.74
205.49
200.74
204.10
383,694
+3.46(+1.72%)
Apr 06, 2023
203.20
204.13
200.53
200.65
391,566
-1.49(-0.74%)
Apr 05, 2023
201.93
204.35
201.75
202.14
329,874
-0.65(-0.32%)
Apr 04, 2023
203.18
204.11
201.69
202.79
569,739
-0.65(-0.32%)
Apr 03, 2023
201.89
206.55
201.89
203.44
577,367
+1.93(+0.96%)
Mar 31, 2023
202.61
203.18
200.70
201.51
589,093
+0.05(+0.02%)
Mar 30, 2023
203.34
204.41
200.96
201.46
518,719
-1.76(-0.87%)
Mar 29, 2023
202.22
203.26
201.11
203.23
406,266
+1.91(+0.95%)
Mar 28, 2023
199.13
202.93
199.13
201.32
462,289
+1.89(+0.95%)
Mar 27, 2023
196.73
199.48
195.58
199.43
563,120
+4.72(+2.42%)
Mar 24, 2023
191.19
195.54
190.79
194.71
283,052
+3.21(+1.68%)
Mar 23, 2023
193.40
194.17
190.54
191.50
423,962
-2.61(-1.34%)
Mar 22, 2023
199.94
200.62
193.88
194.11
539,189
-5.96(-2.98%)
Mar 21, 2023
199.86
201.08
198.50
200.06
384,496
+2.14(+1.08%)
Mar 20, 2023
195.71
199.55
195.71
197.92
386,405
+3.85(+1.99%)
Mar 17, 2023
199.30
199.30
193.47
194.07
774,311
-5.73(-2.87%)
Mar 16, 2023
198.95
202.51
197.72
199.80
342,054
-0.16(-0.08%)
Mar 15, 2023
200.76
201.49
197.36
199.97
348,907
-2.84(-1.40%)
Mar 14, 2023
205.15
205.97
201.27
202.81
369,719
-0.79(-0.39%)
Mar 13, 2023
200.28
204.34
197.93
203.60
836,504
+1.17(+0.58%)
Mar 10, 2023
203.91
205.12
201.43
202.43
274,099
-2.00(-0.98%)
Mar 09, 2023
208.31
210.06
204.37
204.42
342,648
-2.28(-1.10%)
Mar 08, 2023
209.17
209.77
204.86
206.70
330,968
-1.61(-0.77%)
Mar 07, 2023
211.62
212.28
208.31
208.31
266,155
-2.76(-1.31%)
Mar 06, 2023
212.56
213.81
210.05
211.06
319,517
-1.63(-0.76%)
Mar 03, 2023
212.57
212.97
210.81
212.69
270,801
+0.95(+0.45%)
Mar 02, 2023
209.15
211.86
208.22
211.73
209,116
+1.74(+0.83%)
Mar 01, 2023
208.52
210.15
207.82
209.99
249,215
+0.52(+0.25%)
Feb 28, 2023
212.00
213.03
209.41
209.48
385,363
-2.12(-1.00%)
Feb 27, 2023
215.17
216.40
211.54
211.60
437,408
-3.28(-1.53%)
Feb 24, 2023
211.03
215.18
210.39
214.88
594,710
+3.35(+1.58%)
Feb 23, 2023
213.45
214.88
209.77
211.53
352,591
-2.14(-1.00%)
Feb 22, 2023
215.28
216.57
212.61
213.67
350,055
-1.23(-0.57%)
Feb 21, 2023
218.85
219.52
213.92
214.90
419,892
-2.44(-1.12%)
Feb 17, 2023
212.17
218.63
212.17
217.34
1,407,129
+5.44(+2.57%)
Feb 16, 2023
210.11
215.07
210.11
211.90
312,969
+0.49(+0.23%)
Feb 15, 2023
208.19
212.30
207.49
211.41
559,154
+2.15(+1.03%)
Feb 14, 2023
211.99
212.54
209.12
209.26
465,302
-2.66(-1.26%)
Feb 13, 2023
214.81
216.53
210.24
211.92
526,802
-2.31(-1.08%)
Feb 10, 2023
214.15
215.99
212.81
214.23
509,041
+0.85(+0.40%)
Feb 09, 2023
213.91
215.93
205.14
213.38
1,145,775
-5.08(-2.33%)
Feb 08, 2023
216.33
219.22
215.92
218.46
390,242
+0.38(+0.17%)
Feb 07, 2023
214.52
219.00
211.87
218.09
461,246
+3.19(+1.49%)
Feb 06, 2023
210.56
215.09
210.56
214.89
583,149
+4.88(+2.32%)
Feb 03, 2023
211.35
212.03
208.34
210.01
374,373
-0.72(-0.34%)
Feb 02, 2023
210.12
212.54
207.60
210.73
538,726
-0.63(-0.30%)
Feb 01, 2023
212.40
213.27
210.29
211.36
355,734
-2.11(-0.99%)
Jan 31, 2023
210.34
213.71
209.65
213.47
269,217
+3.75(+1.79%)
Jan 30, 2023
212.34
213.39
208.85
209.72
302,487
-1.50(-0.71%)
Jan 27, 2023
211.48
213.37
209.60
211.22
252,153
+0.66(+0.31%)
Jan 26, 2023
210.72
213.66
209.46
210.56
370,782
+0.66(+0.31%)
Jan 25, 2023
212.27
212.27
204.95
209.91
490,774
-3.18(-1.49%)
Jan 24, 2023
210.53
213.27
206.96
213.09
386,118
+2.14(+1.01%)
Jan 23, 2023
212.14
213.91
210.81
210.95
396,998
-0.16(-0.07%)
Jan 20, 2023
211.63
213.14
209.49
211.11
368,429
+0.38(+0.18%)
Jan 19, 2023
212.03
213.28
209.70
210.73
274,189
-1.57(-0.74%)
Jan 18, 2023
214.50
214.62
211.10
212.30
364,224
-2.15(-1.00%)
Jan 17, 2023
216.76
218.93
212.26
214.44
291,627
-1.47(-0.68%)
Jan 13, 2023
216.71
218.46
213.23
215.92
380,709
-5.23(-2.36%)
Jan 12, 2023
219.76
222.88
219.31
221.14
296,433
+1.39(+0.63%)
Jan 11, 2023
217.32
220.02
215.53
219.75
424,724
+2.96(+1.37%)
Jan 10, 2023
215.47
218.66
213.11
216.79
467,537
+2.33(+1.09%)
Jan 09, 2023
222.14
222.14
213.59
214.46
548,951
-8.28(-3.72%)
Jan 06, 2023
222.50
225.22
219.24
222.73
359,708
+3.06(+1.39%)
Jan 05, 2023
220.85
221.48
217.57
219.67
371,834
-1.17(-0.53%)
Jan 04, 2023
219.79
222.55
218.44
220.84
645,101
-0.18(-0.08%)
Jan 03, 2023
222.31
223.41
219.96
221.03
219,914
-2.26(-1.01%)
Dec 30, 2022
223.85
224.00
220.47
223.28
150,140
-0.28(-0.13%)
Dec 29, 2022
222.34
223.86
221.00
223.56
138,599
+1.61(+0.72%)
Dec 28, 2022
224.05
225.06
221.76
221.96
167,896
-2.69(-1.20%)
Dec 27, 2022
222.65
225.70
222.65
224.65
319,001
+1.95(+0.88%)
Dec 23, 2022
221.71
223.78
221.43
222.69
151,635
+1.01(+0.45%)
Dec 22, 2022
222.07
222.56
217.95
221.69
191,860
-1.34(-0.60%)
Dec 21, 2022
222.18
223.57
221.12
223.02
168,875
+1.56(+0.70%)
Dec 20, 2022
222.44
225.56
221.45
221.46
227,586
-0.75(-0.34%)
Dec 19, 2022
223.53
226.21
221.31
222.21
259,377
-1.65(-0.74%)
Dec 16, 2022
219.50
225.74
218.51
223.85
1,117,287
+2.67(+1.21%)
Dec 15, 2022
225.40
226.60
219.65
221.18
506,363
-4.71(-2.09%)
Dec 14, 2022
224.94
228.50
223.05
225.90
292,528
+1.38(+0.62%)
Dec 13, 2022
230.30
230.30
223.64
224.51
423,324
-3.37(-1.48%)
Dec 12, 2022
225.65
227.95
224.37
227.88
249,740
+2.00(+0.89%)
Dec 09, 2022
227.90
230.69
225.67
225.88
195,746
-1.82(-0.80%)
Dec 08, 2022
230.75
231.14
226.47
227.70
297,673
+0.89(+0.39%)
Dec 07, 2022
228.12
231.37
226.73
226.81
455,249
-1.34(-0.59%)
Dec 06, 2022
228.75
228.80
225.95
228.15
446,680
-0.13(-0.06%)
Dec 05, 2022
230.16
230.72
225.22
228.28
398,852
-4.69(-2.01%)
Dec 02, 2022
221.78
233.97
221.78
232.96
834,861
+9.47(+4.24%)
Dec 01, 2022
225.52
225.78
221.38
223.50
354,871
-1.03(-0.46%)
Nov 30, 2022
220.49
224.62
217.84
224.52
544,222
+3.81(+1.73%)
Nov 29, 2022
221.87
224.22
220.25
220.71
399,225
-0.86(-0.39%)
Nov 28, 2022
221.03
222.94
219.90
221.57
520,817
-1.40(-0.63%)
Nov 25, 2022
222.00
223.07
221.16
222.97
118,899
+2.69(+1.22%)
Nov 23, 2022
221.01
223.59
217.50
220.28
349,601
-1.54(-0.69%)
Nov 22, 2022
225.19
226.14
220.81
221.82
447,553
-2.19(-0.98%)
Nov 21, 2022
218.44
226.02
218.04
224.02
549,677
+5.18(+2.37%)
Nov 18, 2022
216.34
221.53
216.34
218.84
986,700
+3.17(+1.47%)
Nov 17, 2022
214.54
216.64
213.58
215.67
655,245
+0.08(+0.04%)
Nov 16, 2022
215.05
217.02
213.46
215.59
539,148
+0.70(+0.33%)
Nov 15, 2022
214.08
216.93
211.40
214.89
869,959
+2.01(+0.95%)
Nov 14, 2022
218.83
222.09
212.86
212.88
767,309
-6.22(-2.84%)
Nov 11, 2022
228.08
229.13
216.56
219.10
820,938
-15.97(-6.79%)
Nov 10, 2022
234.68
236.89
230.95
235.07
307,050
+5.18(+2.25%)
Nov 09, 2022
234.82
234.99
228.68
229.89
299,026
-5.53(-2.35%)
Nov 08, 2022
234.80
237.48
233.49
235.41
300,132
+0.18(+0.08%)
Nov 07, 2022
234.42
236.26
231.30
235.23
335,628
+0.38(+0.16%)
Nov 04, 2022
235.54
238.70
230.43
234.86
375,439
-0.29(-0.12%)
Nov 03, 2022
236.35
237.89
222.95
235.15
852,182
-9.17(-3.76%)
Nov 02, 2022
245.84
243.04
244.32
495,592
-2.95(-1.19%)
Nov 01, 2022
247.98
250.33
246.76
247.27
303,850
-0.22(-0.09%)
Oct 31, 2022
245.57
248.36
245.00
247.49
306,154
-0.28(-0.11%)
Oct 28, 2022
245.52
250.13
241.09
247.77
424,468
+3.57(+1.46%)
Oct 27, 2022
243.84
247.19
243.68
244.19
350,114
+2.29(+0.95%)
Oct 26, 2022
244.65
247.37
241.43
241.90
335,890
-1.39(-0.57%)
Oct 25, 2022
241.24
244.42
240.99
243.29
338,574
+0.61(+0.25%)
Oct 24, 2022
242.59
249.80
242.38
242.68
807,721
+2.11(+0.88%)
Oct 21, 2022
234.51
241.82
233.03
240.57
453,924
+6.62(+2.83%)
Oct 20, 2022
233.40
236.26
232.56
233.95
478,521
-0.12(-0.05%)
Oct 19, 2022
228.11
234.30
228.11
234.08
432,307
+4.40(+1.92%)
Oct 18, 2022
221.73
230.11
221.26
229.68
454,502
+10.17(+4.63%)
Oct 17, 2022
217.26
222.91
216.65
219.51
243,421
+4.66(+2.17%)
Oct 14, 2022
222.18
222.18
212.26
214.85
333,817
-7.21(-3.25%)
Oct 13, 2022
215.86
223.34
214.94
222.06
230,874
+3.81(+1.75%)
Oct 12, 2022
224.25
224.73
218.10
218.25
358,149
-7.70(-3.41%)
Oct 11, 2022
226.38
228.77
224.81
225.95
352,426
-0.35(-0.15%)
Oct 10, 2022
226.20
230.22
225.10
226.30
247,387
+2.10(+0.94%)
Oct 07, 2022
223.00
224.37
221.57
224.20
426,601
+1.02(+0.46%)
Oct 06, 2022
224.43
225.71
222.93
223.18
229,829
-1.15(-0.51%)
Oct 05, 2022
222.16
225.89
221.19
224.32
244,195
+0.79(+0.35%)
Oct 04, 2022
219.91
223.60
219.91
223.53
316,167
+4.92(+2.25%)
Oct 03, 2022
215.89
220.38
215.16
218.62
305,631
+5.37(+2.52%)
Sep 30, 2022
213.87
216.78
212.37
213.24
275,231
-1.76(-0.82%)
Sep 29, 2022
216.31
216.31
211.33
215.00
273,289
-1.94(-0.90%)
Sep 28, 2022
217.26
218.45
213.49
216.95
380,493
+0.43(+0.20%)
Sep 27, 2022
219.66
221.10
215.66
216.52
338,130
-1.89(-0.86%)
Sep 26, 2022
220.85
223.15
218.29
218.40
296,608
-3.28(-1.48%)
Sep 23, 2022
224.61
224.99
217.19
221.69
307,434
-5.03(-2.22%)
Sep 22, 2022
225.10
231.39
221.42
226.72
551,365
+2.81(+1.26%)
Sep 21, 2022
229.33
233.44
223.82
223.91
322,120
-0.22(-0.10%)
Sep 20, 2022
224.79
224.79
222.19
224.13
201,963
-1.73(-0.77%)
Sep 19, 2022
222.24
225.91
221.87
225.86
268,207
+2.41(+1.08%)
Sep 16, 2022
222.96
223.91
219.03
223.46
531,885
-0.18(-0.08%)
Sep 15, 2022
223.24
226.05
222.08
223.64
404,921
-0.55(-0.24%)
Sep 14, 2022
220.46
225.46
219.66
224.19
410,956
+3.45(+1.56%)
Sep 13, 2022
223.59
225.58
220.00
220.74
599,736
-5.50(-2.43%)
Sep 12, 2022
226.85
227.62
225.47
226.24
517,953
-0.29(-0.13%)
Sep 09, 2022
223.61
227.47
223.61
226.53
395,113
+2.99(+1.34%)
Sep 08, 2022
223.87
225.07
221.82
223.53
558,507
-0.44(-0.20%)
Sep 07, 2022
219.36
224.76
219.07
223.98
453,842
+3.44(+1.56%)
Sep 06, 2022
220.01
221.35
218.97
220.54
610,072
+2.19(+1.01%)
Sep 02, 2022
221.19
224.23
217.52
218.35
910,041
-0.65(-0.30%)
Sep 01, 2022
220.70
221.41
217.40
219.00
447,398
-2.68(-1.21%)
Aug 31, 2022
223.11
224.53
220.79
221.68
715,724
-1.26(-0.57%)
Aug 30, 2022
227.45
227.45
222.78
222.94
365,858
-4.01(-1.76%)
Aug 29, 2022
225.49
229.07
223.90
226.94
384,525
-0.45(-0.20%)
Aug 26, 2022
232.97
234.38
227.28
227.40
347,954
-5.18(-2.23%)
Aug 25, 2022
230.38
232.60
229.61
232.57
396,945
+3.30(+1.44%)
Aug 24, 2022
227.22
229.79
226.98
229.27
260,223
+3.06(+1.35%)
Aug 23, 2022
226.09
226.64
224.58
226.22
200,822
+1.10(+0.49%)
Aug 22, 2022
223.40
225.49
223.25
225.12
342,267
-0.48(-0.21%)
Aug 19, 2022
226.46
227.72
224.40
225.59
226,321
-1.24(-0.54%)
Aug 18, 2022
227.10
229.45
226.41
226.83
190,984
+0.59(+0.26%)
Aug 17, 2022
221.91
226.84
221.76
226.25
358,999
+2.52(+1.13%)
Aug 16, 2022
222.08
224.74
221.54
223.73
253,891
+0.94(+0.42%)
Aug 15, 2022
218.94
223.67
218.94
222.79
208,669
+2.01(+0.91%)
Aug 12, 2022
218.05
220.98
217.01
220.78
165,786
+2.99(+1.37%)
Aug 11, 2022
218.44
219.84
216.87
217.79
191,859
+0.31(+0.14%)
Aug 10, 2022
218.31
218.89
215.07
217.48
303,523
+1.47(+0.68%)
Aug 09, 2022
215.50
216.95
213.86
216.01
427,934
+2.30(+1.08%)
Aug 08, 2022
218.31
222.25
212.33
213.72
405,726
-4.30(-1.97%)
Aug 05, 2022
218.02
220.33
214.62
218.02
406,534
-1.18(-0.54%)
Aug 04, 2022
210.75
227.45
210.68
219.19
754,879
+9.69(+4.63%)
Aug 03, 2022
208.21
210.45
203.44
209.50
221,380
+1.17(+0.56%)
Aug 02, 2022
210.03
210.03
206.56
208.33
311,446
-0.16(-0.08%)
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
.