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
)
250.97
+4.05 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 29, 2022
210.50
211.73
203.89
204.86
366,076
-5.14(-2.45%)
Apr 28, 2022
212.03
212.33
208.83
210.00
322,457
-1.70(-0.81%)
Apr 27, 2022
210.63
214.09
207.81
211.71
297,315
+1.15(+0.54%)
Apr 26, 2022
209.93
214.33
209.77
210.56
359,987
+0.13(+0.06%)
Apr 25, 2022
212.76
212.76
203.09
210.44
557,428
-3.51(-1.64%)
Apr 22, 2022
213.68
217.16
212.78
213.94
360,419
+0.18(+0.09%)
Apr 21, 2022
219.56
219.56
212.37
213.76
315,006
-5.11(-2.34%)
Apr 20, 2022
216.83
219.54
215.66
218.87
323,149
+3.06(+1.42%)
Apr 19, 2022
215.02
217.75
213.52
215.81
331,103
+1.19(+0.55%)
Apr 18, 2022
213.74
216.16
212.25
214.62
333,486
+0.20(+0.09%)
Apr 14, 2022
210.05
215.68
209.79
214.42
639,996
+9.37(+4.57%)
Apr 13, 2022
202.73
205.17
201.93
205.05
511,279
+2.86(+1.41%)
Apr 12, 2022
197.09
204.51
197.09
202.19
397,096
+4.56(+2.30%)
Apr 11, 2022
199.40
203.34
195.77
197.64
472,796
-0.63(-0.32%)
Apr 08, 2022
200.96
203.18
197.51
198.27
423,814
-1.94(-0.97%)
Apr 07, 2022
194.73
201.01
193.08
200.22
684,951
+5.59(+2.87%)
Apr 06, 2022
194.09
197.34
193.32
194.62
433,443
+0.95(+0.49%)
Apr 05, 2022
194.51
197.05
193.47
193.67
369,423
-0.72(-0.37%)
Apr 04, 2022
195.43
195.43
190.26
194.39
399,513
-0.73(-0.37%)
Apr 01, 2022
192.24
195.28
191.69
195.12
360,843
+3.07(+1.60%)
Mar 31, 2022
195.55
197.12
192.01
192.05
429,694
-3.74(-1.91%)
Mar 30, 2022
195.53
198.82
193.18
195.79
348,835
+1.02(+0.52%)
Mar 29, 2022
189.48
195.00
188.01
194.77
335,622
+1.84(+0.95%)
Mar 28, 2022
197.17
198.28
191.24
192.93
494,051
-5.41(-2.73%)
Mar 25, 2022
196.00
199.65
195.19
198.34
225,789
+2.29(+1.17%)
Mar 24, 2022
195.38
198.56
194.90
196.05
229,792
+0.53(+0.27%)
Mar 23, 2022
194.49
197.38
194.12
195.52
288,559
+1.93(+0.99%)
Mar 22, 2022
193.47
194.74
190.91
193.59
386,932
+0.36(+0.18%)
Mar 21, 2022
188.65
194.26
187.81
193.24
415,401
+6.72(+3.60%)
Mar 18, 2022
189.70
190.58
184.40
186.52
1,167,851
-3.50(-1.84%)
Mar 17, 2022
190.53
192.81
188.65
190.02
560,953
+2.86(+1.53%)
Mar 16, 2022
189.68
192.67
182.73
187.16
582,468
-7.84(-4.02%)
Mar 15, 2022
195.83
195.83
190.85
195.00
411,424
+0.54(+0.28%)
Mar 14, 2022
199.23
199.51
193.58
194.46
451,840
-3.98(-2.00%)
Mar 11, 2022
202.28
205.57
198.33
198.44
373,874
-4.43(-2.18%)
Mar 10, 2022
200.71
203.09
202.87
519,732
+2.43(+1.21%)
Mar 09, 2022
200.82
204.72
196.09
200.44
841,123
-1.24(-0.62%)
Mar 08, 2022
210.99
211.53
201.54
201.68
1,004,989
-8.95(-4.25%)
Mar 07, 2022
211.34
220.19
208.52
210.63
962,899
+0.66(+0.32%)
Mar 04, 2022
203.06
210.61
201.99
209.96
740,889
+6.78(+3.34%)
Mar 03, 2022
201.04
204.26
200.51
203.18
645,336
+2.41(+1.20%)
Mar 02, 2022
197.19
201.91
194.52
200.78
910,483
+4.19(+2.13%)
Mar 01, 2022
197.00
198.99
193.98
196.59
926,277
-0.24(-0.12%)
Feb 28, 2022
191.48
198.88
191.48
196.83
1,297,918
+4.37(+2.27%)
Feb 25, 2022
185.16
195.39
189.18
192.46
719,059
+7.58(+4.10%)
Feb 24, 2022
178.86
185.56
176.78
184.88
660,728
+5.57(+3.10%)
Feb 23, 2022
180.61
181.63
179.15
179.31
461,898
+0.49(+0.27%)
Feb 22, 2022
179.44
180.58
176.52
178.82
445,624
+0.76(+0.42%)
Feb 18, 2022
178.07
0
+1.12(+0.63%)
Feb 17, 2022
173.65
178.13
173.57
176.95
424,920
+2.24(+1.28%)
Feb 16, 2022
172.37
175.84
172.37
174.71
388,581
+2.34(+1.36%)
Feb 15, 2022
173.03
175.12
172.01
172.37
345,240
-1.08(-0.62%)
Feb 14, 2022
175.86
176.38
171.56
173.45
531,248
-2.50(-1.42%)
Feb 11, 2022
171.28
176.31
169.56
175.94
633,234
+4.04(+2.35%)
Feb 10, 2022
174.07
180.83
171.54
171.91
817,472
-7.22(-4.03%)
Feb 09, 2022
179.12
180.10
178.15
179.12
348,642
+1.14(+0.64%)
Feb 08, 2022
177.17
178.26
175.89
177.98
267,277
+1.89(+1.08%)
Feb 07, 2022
174.81
177.15
172.79
176.09
328,507
+1.35(+0.77%)
Feb 04, 2022
174.96
176.59
172.24
174.74
280,776
-0.88(-0.50%)
Feb 03, 2022
179.43
175.42
175.62
301,042
-3.33(-1.86%)
Feb 02, 2022
175.81
179.00
175.13
178.95
402,232
+1.43(+0.80%)
Feb 01, 2022
178.29
179.86
176.88
177.52
275,986
-1.61(-0.90%)
Jan 31, 2022
177.68
179.34
175.68
179.13
286,980
-0.45(-0.25%)
Jan 28, 2022
179.45
179.65
175.74
179.58
296,250
-0.73(-0.40%)
Jan 27, 2022
182.98
185.87
179.51
180.31
255,073
-3.34(-1.82%)
Jan 26, 2022
186.22
188.12
181.87
183.65
332,220
-2.63(-1.41%)
Jan 25, 2022
185.14
187.45
181.83
186.28
253,966
-0.94(-0.50%)
Jan 24, 2022
181.07
187.88
180.14
187.22
399,104
+4.35(+2.38%)
Jan 21, 2022
183.35
186.20
181.82
182.86
332,661
-0.52(-0.28%)
Jan 20, 2022
185.20
187.62
183.25
183.38
239,125
-1.95(-1.05%)
Jan 19, 2022
187.28
188.62
185.22
185.33
214,785
-1.81(-0.97%)
Jan 18, 2022
188.61
188.61
183.76
187.14
289,229
-2.02(-1.07%)
Jan 14, 2022
189.16
0
+1.98(+1.06%)
Jan 13, 2022
189.62
189.93
186.22
187.18
345,173
-1.48(-0.79%)
Jan 12, 2022
189.64
190.20
187.42
188.66
220,481
-1.66(-0.87%)
Jan 11, 2022
188.81
190.34
185.52
190.32
411,003
+2.57(+1.37%)
Jan 10, 2022
186.60
188.41
185.83
187.74
513,463
+3.10(+1.68%)
Jan 07, 2022
183.50
186.13
183.47
184.64
382,316
+2.26(+1.24%)
Jan 06, 2022
180.54
182.80
179.19
182.38
307,892
+3.45(+1.93%)
Jan 05, 2022
181.68
182.53
178.29
178.93
443,772
-2.39(-1.32%)
Jan 04, 2022
179.54
184.29
179.32
181.32
463,672
+3.30(+1.85%)
Jan 03, 2022
178.74
181.03
177.23
178.02
435,284
-0.67(-0.37%)
Dec 31, 2021
176.87
179.25
175.80
178.69
149,360
+1.44(+0.82%)
Dec 30, 2021
177.93
179.22
176.94
177.25
127,069
-0.24(-0.13%)
Dec 29, 2021
177.76
178.67
177.05
177.49
131,653
-0.76(-0.43%)
Dec 28, 2021
176.07
179.17
176.07
178.25
137,271
+2.01(+1.14%)
Dec 27, 2021
174.12
176.43
173.58
176.24
151,863
+1.89(+1.08%)
Dec 23, 2021
173.34
175.12
173.20
174.36
214,433
+1.79(+1.04%)
Dec 22, 2021
175.09
176.06
172.03
172.57
218,287
-2.68(-1.53%)
Dec 21, 2021
173.25
176.97
173.25
175.25
213,408
+3.41(+1.98%)
Dec 20, 2021
173.93
173.93
169.25
171.84
304,975
-4.34(-2.46%)
Dec 17, 2021
181.60
181.94
175.76
176.17
601,928
-4.42(-2.45%)
Dec 16, 2021
182.38
185.31
180.48
180.59
292,828
-0.65(-0.36%)
Dec 15, 2021
179.59
181.96
176.06
181.25
436,723
+3.07(+1.72%)
Dec 14, 2021
179.33
182.71
177.69
178.17
330,057
-1.10(-0.61%)
Dec 13, 2021
177.98
180.33
176.51
179.27
256,864
+1.32(+0.74%)
Dec 10, 2021
178.99
179.91
176.81
177.95
254,229
+0.02(+0.01%)
Dec 09, 2021
176.86
178.16
175.04
177.94
320,547
-0.37(-0.21%)
Dec 08, 2021
176.86
179.22
176.55
178.31
276,781
+1.58(+0.89%)
Dec 07, 2021
177.66
178.96
176.61
176.73
378,458
-1.13(-0.63%)
Dec 06, 2021
175.76
179.69
175.47
177.86
355,028
+4.51(+2.60%)
Dec 03, 2021
171.08
173.68
171.02
173.35
298,928
+2.75(+1.61%)
Dec 02, 2021
170.17
172.61
168.89
170.60
491,750
+1.64(+0.97%)
Dec 01, 2021
172.24
175.08
168.97
168.97
412,681
-0.89(-0.52%)
Nov 30, 2021
171.86
172.80
167.94
169.86
728,551
-4.03(-2.32%)
Nov 29, 2021
176.83
176.83
173.38
173.89
258,910
-1.48(-0.85%)
Nov 26, 2021
173.98
176.89
173.34
175.37
258,826
-3.07(-1.72%)
Nov 24, 2021
179.68
180.99
177.66
178.44
152,786
-1.49(-0.83%)
Nov 23, 2021
181.28
183.03
178.97
179.94
222,864
-1.22(-0.67%)
Nov 22, 2021
175.84
182.31
175.84
181.15
323,850
+5.44(+3.10%)
Nov 19, 2021
176.31
177.31
174.69
175.71
234,495
-0.39(-0.22%)
Nov 18, 2021
177.69
176.21
175.16
176.10
389,953
-1.43(-0.80%)
Nov 17, 2021
178.77
179.15
176.96
177.53
196,962
-1.55(-0.87%)
Nov 16, 2021
180.98
182.06
178.90
179.08
237,230
-1.99(-1.10%)
Nov 15, 2021
182.79
183.26
180.28
181.07
247,276
-1.53(-0.84%)
Nov 12, 2021
179.61
183.42
179.34
182.60
305,207
+3.00(+1.67%)
Nov 11, 2021
181.15
182.54
179.20
179.60
372,316
-4.71(-2.55%)
Nov 10, 2021
185.18
184.31
231,647
-0.88(-0.48%)
Nov 09, 2021
183.72
185.62
182.47
185.19
216,645
+0.59(+0.32%)
Nov 08, 2021
184.70
185.43
182.30
184.60
259,144
+0.11(+0.06%)
Nov 05, 2021
183.03
185.45
182.51
184.50
315,589
+2.58(+1.42%)
Nov 04, 2021
190.99
191.46
180.72
181.92
400,448
-8.22(-4.32%)
Nov 03, 2021
188.68
190.29
185.56
190.14
431,184
+0.05(+0.03%)
Nov 02, 2021
192.82
192.82
188.65
190.09
254,477
-2.07(-1.08%)
Nov 01, 2021
193.03
194.95
191.52
192.16
187,296
-0.62(-0.32%)
Oct 29, 2021
194.19
195.19
191.79
192.78
254,131
-1.70(-0.88%)
Oct 28, 2021
192.79
195.16
191.72
194.48
264,881
+1.79(+0.93%)
Oct 27, 2021
195.15
196.04
192.45
192.70
247,091
-1.62(-0.83%)
Oct 26, 2021
195.69
194.31
427,194
-7.74(-3.83%)
Oct 25, 2021
202.32
202.70
199.81
202.05
199,813
-0.33(-0.16%)
Oct 22, 2021
201.17
203.75
201.15
202.39
170,933
+1.62(+0.81%)
Oct 21, 2021
201.13
202.07
198.93
200.77
166,397
-0.56(-0.28%)
Oct 20, 2021
198.99
201.84
198.93
201.33
175,302
+2.19(+1.10%)
Oct 19, 2021
197.55
199.36
195.93
199.14
178,144
+1.87(+0.95%)
Oct 18, 2021
199.38
199.69
196.14
197.27
280,219
-2.92(-1.46%)
Oct 15, 2021
198.83
201.75
198.13
200.19
318,101
+1.96(+0.99%)
Oct 14, 2021
199.04
199.04
195.36
198.23
335,340
+0.47(+0.24%)
Oct 13, 2021
200.28
201.02
194.96
197.76
352,322
-3.99(-1.98%)
Oct 12, 2021
200.44
204.33
199.10
201.76
353,585
+1.28(+0.64%)
Oct 11, 2021
197.29
201.77
195.97
200.47
360,329
+4.21(+2.15%)
Oct 08, 2021
192.91
197.19
192.91
196.26
304,141
+3.36(+1.74%)
Oct 07, 2021
188.28
194.11
188.21
192.91
355,445
+5.78(+3.09%)
Oct 06, 2021
184.20
187.44
182.54
187.12
238,943
+1.76(+0.95%)
Oct 05, 2021
186.16
187.28
184.27
185.36
269,167
-0.12(-0.07%)
Oct 04, 2021
185.22
187.88
184.97
185.49
220,945
+0.84(+0.45%)
Oct 01, 2021
184.54
185.75
181.13
184.65
209,439
+1.06(+0.58%)
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%)
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
.