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
)
255.60
-0.56 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2021
187.96
188.61
183.40
183.59
352,340
-4.06(-2.16%)
Sep 29, 2021
188.06
189.10
186.84
187.65
141,616
+0.75(+0.40%)
Sep 28, 2021
188.01
188.93
186.15
186.90
308,578
-0.49(-0.26%)
Sep 27, 2021
187.28
189.60
186.58
187.39
221,966
+1.61(+0.86%)
Sep 24, 2021
185.10
189.13
185.10
185.78
280,559
+0.79(+0.43%)
Sep 23, 2021
182.41
186.90
182.41
184.99
238,058
+2.92(+1.60%)
Sep 22, 2021
181.25
183.26
181.25
182.07
175,632
+2.04(+1.14%)
Sep 21, 2021
184.60
184.70
179.72
180.03
208,228
-4.10(-2.23%)
Sep 20, 2021
183.03
184.70
181.09
184.13
193,314
-1.29(-0.70%)
Sep 17, 2021
184.61
186.51
184.05
185.42
494,372
-0.09(-0.05%)
Sep 16, 2021
190.29
191.04
185.40
185.51
184,411
-3.92(-2.07%)
Sep 15, 2021
188.07
191.06
188.06
189.43
200,804
+1.38(+0.73%)
Sep 14, 2021
191.67
191.67
186.88
188.05
210,699
-3.07(-1.61%)
Sep 13, 2021
190.19
192.90
188.33
191.12
250,921
+2.66(+1.41%)
Sep 10, 2021
190.85
190.85
187.69
188.46
189,587
-1.09(-0.58%)
Sep 09, 2021
189.62
191.26
189.22
189.55
113,970
-0.15(-0.08%)
Sep 08, 2021
189.03
190.57
188.30
189.70
161,989
+0.24(+0.13%)
Sep 07, 2021
191.64
191.84
189.43
189.46
160,781
-3.74(-1.93%)
Sep 03, 2021
194.44
194.44
192.34
193.20
121,073
-1.86(-0.96%)
Sep 02, 2021
194.02
195.64
193.56
195.06
165,291
+2.03(+1.05%)
Sep 01, 2021
194.08
194.20
191.11
193.03
206,343
-1.12(-0.58%)
Aug 31, 2021
196.78
197.73
193.76
194.15
436,923
-2.70(-1.37%)
Aug 30, 2021
196.85
198.52
196.41
196.85
372,805
+0.02(+0.01%)
Aug 27, 2021
195.39
197.69
194.90
196.83
131,734
+2.44(+1.26%)
Aug 26, 2021
195.02
195.23
192.74
194.39
105,729
-0.63(-0.32%)
Aug 25, 2021
194.16
196.27
193.51
195.02
183,260
+0.17(+0.09%)
Aug 24, 2021
195.42
196.81
194.49
194.85
136,288
+0.06(+0.03%)
Aug 23, 2021
193.02
195.65
192.48
194.79
213,562
+3.07(+1.60%)
Aug 20, 2021
189.58
192.71
189.58
191.72
126,258
+2.43(+1.28%)
Aug 19, 2021
189.29
192.07
188.35
189.29
172,785
-0.96(-0.50%)
Aug 18, 2021
193.26
193.88
190.19
190.24
195,425
-4.25(-2.19%)
Aug 17, 2021
193.91
195.51
192.99
194.50
293,591
-0.08(-0.04%)
Aug 16, 2021
193.86
195.65
191.97
194.57
170,189
-0.18(-0.09%)
Aug 13, 2021
196.56
197.26
194.57
194.75
103,078
-1.47(-0.75%)
Aug 12, 2021
197.74
198.23
194.93
196.22
159,267
-1.36(-0.69%)
Aug 11, 2021
196.11
197.72
194.27
197.58
144,397
+1.88(+0.96%)
Aug 10, 2021
193.49
197.63
192.92
195.70
140,764
+1.71(+0.88%)
Aug 09, 2021
193.51
194.87
192.68
193.99
249,716
-0.43(-0.22%)
Aug 06, 2021
194.80
196.39
193.76
194.41
165,199
+2.25(+1.17%)
Aug 05, 2021
191.51
192.20
189.61
192.16
186,591
+2.64(+1.39%)
Aug 04, 2021
191.30
191.91
187.72
189.52
220,830
-3.74(-1.93%)
Aug 03, 2021
192.09
193.52
188.75
193.26
240,190
+0.89(+0.46%)
Aug 02, 2021
194.60
196.97
192.18
192.37
143,418
-1.62(-0.83%)
Jul 30, 2021
195.02
196.93
193.47
193.99
231,507
-1.99(-1.01%)
Jul 29, 2021
195.78
197.16
193.76
195.97
153,204
+2.24(+1.16%)
Jul 28, 2021
194.63
196.25
191.88
193.73
129,313
+0.41(+0.21%)
Jul 27, 2021
193.66
195.50
192.13
193.32
122,175
-0.70(-0.36%)
Jul 26, 2021
193.03
194.51
192.44
194.02
167,021
+1.34(+0.70%)
Jul 23, 2021
192.70
193.11
189.92
192.68
106,801
+1.49(+0.78%)
Jul 22, 2021
193.12
193.29
190.59
191.19
113,555
-2.45(-1.27%)
Jul 21, 2021
193.43
195.23
191.45
193.64
364,375
+1.77(+0.92%)
Jul 20, 2021
185.35
192.45
185.35
191.87
329,090
+7.17(+3.88%)
Jul 19, 2021
187.15
187.68
183.21
184.70
268,916
-5.13(-2.70%)
Jul 16, 2021
191.45
192.39
189.47
189.83
141,174
-0.60(-0.32%)
Jul 15, 2021
188.97
191.44
188.83
190.44
168,144
-0.27(-0.14%)
Jul 14, 2021
191.34
193.28
189.07
190.70
216,779
-0.95(-0.49%)
Jul 13, 2021
193.99
194.49
191.24
191.65
207,074
-1.92(-0.99%)
Jul 12, 2021
193.34
194.24
191.66
193.57
207,555
-1.45(-0.74%)
Jul 09, 2021
195.82
196.59
193.82
195.02
314,523
+2.52(+1.31%)
Jul 08, 2021
192.44
194.86
191.43
192.49
220,645
-3.16(-1.61%)
Jul 07, 2021
193.08
196.26
193.08
195.65
236,336
+0.97(+0.50%)
Jul 06, 2021
200.41
200.50
192.94
194.68
255,041
-5.78(-2.88%)
Jul 02, 2021
201.26
201.95
198.83
200.45
122,776
-0.17(-0.08%)
Jul 01, 2021
200.56
200.85
199.03
200.62
196,971
+1.32(+0.66%)
Jun 30, 2021
196.48
199.99
194.67
199.30
216,530
+2.76(+1.40%)
Jun 29, 2021
199.94
200.97
196.37
196.54
249,906
-3.15(-1.58%)
Jun 28, 2021
201.14
201.14
198.44
199.69
143,213
-2.01(-0.99%)
Jun 25, 2021
199.45
202.17
199.21
201.69
258,347
+2.09(+1.05%)
Jun 24, 2021
198.56
200.36
196.86
199.60
228,087
+1.49(+0.75%)
Jun 23, 2021
199.82
200.26
198.11
198.11
155,224
-2.00(-1.00%)
Jun 22, 2021
200.35
200.92
197.50
200.10
245,383
-1.37(-0.68%)
Jun 21, 2021
197.34
202.26
197.34
201.47
246,518
+5.55(+2.83%)
Jun 18, 2021
197.64
198.78
195.86
195.92
398,635
-4.22(-2.11%)
Jun 17, 2021
205.02
205.51
198.72
200.14
236,394
-4.87(-2.38%)
Jun 16, 2021
207.88
208.78
204.87
205.01
234,014
-3.12(-1.50%)
Jun 15, 2021
207.87
208.90
207.26
208.13
210,447
+0.27(+0.13%)
Jun 14, 2021
208.99
209.01
206.39
207.86
196,448
-1.13(-0.54%)
Jun 11, 2021
209.46
210.19
207.93
208.99
166,845
+0.24(+0.11%)
Jun 10, 2021
211.27
211.95
208.52
208.76
153,021
-0.26(-0.13%)
Jun 09, 2021
210.75
211.83
208.68
209.02
296,158
-1.54(-0.73%)
Jun 08, 2021
208.90
211.26
207.35
210.56
173,290
+1.30(+0.62%)
Jun 07, 2021
210.29
210.64
207.21
209.26
375,543
-0.92(-0.44%)
Jun 04, 2021
207.93
211.36
207.91
210.18
256,446
+1.55(+0.74%)
Jun 03, 2021
206.87
208.63
202.66
208.62
323,594
+1.60(+0.77%)
Jun 02, 2021
206.16
207.17
204.29
207.03
264,658
+0.78(+0.38%)
Jun 01, 2021
207.00
208.74
204.66
206.24
267,595
+1.78(+0.87%)
May 28, 2021
204.62
204.73
202.89
204.46
254,015
+0.56(+0.27%)
May 27, 2021
202.71
204.92
202.45
203.91
591,812
+3.76(+1.88%)
May 26, 2021
199.03
200.27
196.08
200.14
556,389
+0.85(+0.42%)
May 25, 2021
203.09
204.21
198.62
199.29
307,102
-3.83(-1.89%)
May 24, 2021
201.82
203.52
200.46
203.12
307,941
+2.14(+1.07%)
May 21, 2021
200.74
203.06
200.02
200.98
169,111
+1.04(+0.52%)
May 20, 2021
200.52
201.05
199.15
199.94
222,417
-0.58(-0.29%)
May 19, 2021
200.08
200.70
197.02
200.52
220,399
-0.18(-0.09%)
May 18, 2021
203.49
204.98
200.56
200.70
139,109
-3.26(-1.60%)
May 17, 2021
203.60
205.17
201.70
203.96
196,661
+0.59(+0.29%)
May 14, 2021
203.44
203.83
201.67
203.37
140,334
+0.87(+0.43%)
May 13, 2021
198.50
203.43
197.63
202.50
196,909
+2.96(+1.48%)
May 12, 2021
203.02
204.38
199.49
199.54
246,487
-2.41(-1.19%)
May 11, 2021
205.39
205.39
200.20
201.95
249,262
-4.39(-2.13%)
May 10, 2021
205.96
210.50
205.24
206.34
287,719
+2.24(+1.10%)
May 07, 2021
203.47
204.88
201.93
204.10
229,075
-1.24(-0.60%)
May 06, 2021
201.99
209.74
201.89
205.34
569,206
+5.12(+2.56%)
May 05, 2021
201.32
201.55
197.28
200.23
354,936
-1.43(-0.71%)
May 04, 2021
201.83
203.41
200.72
201.66
256,055
-0.71(-0.35%)
May 03, 2021
200.55
203.26
198.84
202.36
259,106
+2.65(+1.33%)
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%)
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
.