Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.40 108.40 105.46 106.84 3,540,094 -1.35(-1.25%)
Jul 30, 2020 106.74 108.43 106.21 108.19 3,400,965 -1.14(-1.05%)
Jul 29, 2020 107.87 109.54 107.55 109.33 4,240,065 +1.95(+1.82%)
Jul 28, 2020 106.77 107.90 105.83 107.38 4,723,044 -0.34(-0.32%)
Jul 27, 2020 105.23 107.98 105.03 107.72 4,274,718 +3.34(+3.20%)
Jul 24, 2020 103.25 106.02 103.11 104.38 4,016,091 +0.25(+0.24%)
Jul 23, 2020 105.64 106.04 102.77 104.13 4,531,907 -1.81(-1.70%)
Jul 22, 2020 106.64 106.99 105.17 105.94 4,591,169 -0.65(-0.61%)
Jul 21, 2020 109.11 109.30 105.95 106.59 5,411,279 -2.31(-2.12%)
Jul 20, 2020 108.88 109.63 107.48 108.90 3,797,040 +0.29(+0.27%)
Jul 17, 2020 108.34 109.00 107.69 108.61 2,912,311 +0.72(+0.66%)
Jul 16, 2020 108.58 108.75 106.90 107.89 4,496,582 -1.79(-1.63%)
Jul 15, 2020 110.94 111.04 108.80 109.68 4,470,915 -0.10(-0.09%)
Jul 14, 2020 108.09 110.03 105.87 109.78 6,743,972 +0.71(+0.65%)
Jul 13, 2020 113.24 114.36 108.34 109.07 15,392,546 -6.74(-5.82%)
Jul 10, 2020 115.73 116.36 114.25 115.82 1,901,623 +0.23(+0.20%)
Jul 09, 2020 113.93 116.32 112.60 115.58 1,978,936 +1.29(+1.13%)
Jul 08, 2020 114.49 114.98 112.55 114.29 1,955,255 +0.22(+0.20%)
Jul 07, 2020 113.20 115.69 113.06 114.07 2,064,270 -0.93(-0.81%)
Jul 06, 2020 114.38 115.96 114.31 115.00 1,368,711 +2.21(+1.96%)
Jul 02, 2020 113.87 114.25 112.32 112.78 1,745,860 +0.81(+0.72%)
Jul 01, 2020 113.76 113.88 111.91 111.97 1,706,451 -2.11(-1.85%)
Jun 30, 2020 111.18 114.61 110.71 114.09 2,580,483 +3.39(+3.06%)
Jun 29, 2020 110.62 110.99 108.94 110.70 1,511,574 +1.05(+0.96%)
Jun 26, 2020 111.51 111.65 108.97 109.65 2,433,842 -2.08(-1.86%)
Jun 25, 2020 111.46 111.91 109.41 111.72 1,944,767 +0.59(+0.53%)
Jun 24, 2020 113.84 114.06 110.36 111.14 2,260,609 -3.52(-3.07%)
Jun 23, 2020 113.96 115.83 112.53 114.65 2,895,856 +2.56(+2.28%)
Jun 22, 2020 111.65 112.31 110.09 112.10 2,187,099 +0.30(+0.27%)
Jun 19, 2020 115.72 115.72 111.58 111.80 4,832,640 -2.45(-2.14%)
Jun 18, 2020 113.83 114.86 113.48 114.25 1,342,286 +0.26(+0.23%)
Jun 17, 2020 114.04 115.11 113.35 113.98 1,589,734 -0.15(-0.13%)
Jun 16, 2020 115.01 115.68 111.82 114.13 2,909,280 +3.90(+3.54%)
Jun 15, 2020 108.05 110.39 107.05 110.24 1,822,660 +0.08(+0.08%)
Jun 12, 2020 111.17 111.35 107.44 110.15 3,373,904 +2.57(+2.39%)
Jun 11, 2020 111.76 112.73 107.38 107.58 3,451,290 -6.73(-5.88%)
Jun 10, 2020 115.53 115.89 113.48 114.31 2,034,563 -0.47(-0.41%)
Jun 09, 2020 113.54 115.69 113.09 114.78 2,656,824 -0.30(-0.26%)
Jun 08, 2020 116.28 116.61 114.26 115.08 1,945,504 -0.82(-0.71%)
Jun 05, 2020 116.14 118.51 115.31 115.90 3,815,932 +2.06(+1.81%)
Jun 04, 2020 111.51 114.29 111.51 113.84 1,777,119 +0.71(+0.62%)
Jun 03, 2020 110.56 114.30 110.13 113.14 4,044,412 +4.48(+4.13%)
Jun 02, 2020 105.12 108.72 104.60 108.65 3,346,167 +3.74(+3.56%)
Jun 01, 2020 104.53 105.53 103.57 104.91 1,300,180 -0.16(-0.15%)
May 29, 2020 103.55 105.41 102.71 105.07 3,131,713 +1.85(+1.79%)
May 28, 2020 106.21 106.38 102.76 103.22 2,444,733 -2.88(-2.72%)
May 27, 2020 105.31 106.76 103.28 106.11 1,973,443 +1.83(+1.76%)
May 26, 2020 105.36 106.62 104.13 104.27 2,283,231 +1.52(+1.48%)
May 22, 2020 102.48 103.44 101.33 102.76 1,907,636 -0.09(-0.09%)
May 21, 2020 104.94 105.70 101.87 102.85 3,265,182 -3.16(-2.98%)
May 20, 2020 103.34 106.93 102.57 106.00 5,137,643 +7.62(+7.75%)
May 19, 2020 99.75 102.13 98.18 98.38 3,881,078 -1.86(-1.86%)
May 18, 2020 97.22 101.00 96.75 100.24 2,741,404 +6.05(+6.42%)
May 15, 2020 95.34 95.82 92.61 94.19 4,579,950 -3.41(-3.50%)
May 14, 2020 95.77 97.68 92.95 97.60 2,218,881 +1.56(+1.63%)
May 13, 2020 98.55 99.35 94.71 96.04 2,669,767 -2.59(-2.63%)
May 12, 2020 101.20 102.38 98.49 98.63 2,181,478 -1.68(-1.68%)
May 11, 2020 99.96 101.26 99.23 100.31 1,552,683 -1.30(-1.28%)
May 08, 2020 99.11 101.66 98.54 101.62 1,390,143 +3.22(+3.27%)
May 07, 2020 98.96 99.68 97.92 98.40 1,254,252 +1.02(+1.05%)
May 06, 2020 98.84 99.65 96.96 97.38 1,436,087 -0.64(-0.65%)
May 05, 2020 97.83 99.28 97.28 98.02 1,965,313 +2.35(+2.46%)
May 04, 2020 95.42 96.08 93.44 95.67 2,756,663 -0.22(-0.23%)
May 01, 2020 98.42 99.27 95.51 95.89 3,007,257 -5.51(-5.44%)
Apr 30, 2020 103.12 104.55 101.17 101.41 2,654,332 -3.46(-3.30%)
Apr 29, 2020 101.16 105.53 101.03 104.86 2,749,885 +5.30(+5.32%)
Apr 28, 2020 102.64 103.44 99.45 99.56 1,781,952 -0.39(-0.39%)
Apr 27, 2020 98.64 100.44 98.28 99.95 1,998,310 +1.95(+1.99%)
Apr 24, 2020 94.01 98.47 94.01 98.00 3,134,252 +3.80(+4.04%)
Apr 23, 2020 94.45 96.17 93.56 94.20 2,794,542 -0.29(-0.30%)
Apr 22, 2020 92.46 95.04 91.84 94.48 3,426,818 +5.23(+5.86%)
Apr 21, 2020 90.73 91.66 88.87 89.26 4,353,628 -4.11(-4.40%)
Apr 20, 2020 94.52 95.33 92.52 93.36 1,619,367 -1.75(-1.84%)
Apr 17, 2020 96.19 96.90 93.80 95.11 2,071,920 +0.90(+0.95%)
Apr 16, 2020 93.93 94.69 91.70 94.22 2,833,788 +1.28(+1.37%)
Apr 15, 2020 93.20 93.60 90.92 92.94 2,036,357 -2.38(-2.49%)
Apr 14, 2020 94.19 95.58 92.59 95.32 3,434,749 +3.10(+3.36%)
Apr 13, 2020 90.23 92.73 90.05 92.22 2,538,021 +0.81(+0.89%)
Apr 09, 2020 93.76 95.83 90.55 91.40 3,033,521 -2.41(-2.57%)
Apr 08, 2020 89.95 93.97 88.59 93.82 3,243,848 +4.77(+5.35%)
Apr 07, 2020 93.03 93.37 88.68 89.05 4,123,056 +0.42(+0.47%)
Apr 06, 2020 83.40 89.09 83.20 88.64 3,970,513 +8.55(+10.67%)
Apr 03, 2020 80.86 82.16 78.95 80.09 2,435,830 -1.05(-1.30%)
Apr 02, 2020 76.91 81.67 76.70 81.14 3,932,234 +3.34(+4.29%)
Apr 01, 2020 79.61 81.52 77.41 77.80 3,493,118 -5.14(-6.20%)
Mar 31, 2020 83.79 85.37 82.51 82.95 3,709,451 -1.22(-1.45%)
Mar 30, 2020 82.84 84.63 81.05 84.17 3,532,410 +2.13(+2.59%)
Mar 27, 2020 82.59 85.70 81.66 82.04 3,253,142 -3.65(-4.26%)
Mar 26, 2020 87.46 89.28 84.07 85.69 5,472,858 -1.61(-1.84%)
Mar 25, 2020 85.73 90.15 83.03 87.30 4,171,552 +0.58(+0.67%)
Mar 24, 2020 83.07 86.97 80.90 86.72 3,946,484 +7.93(+10.06%)
Mar 23, 2020 79.37 80.97 74.49 78.79 4,392,072 +0.07(+0.09%)
Mar 20, 2020 85.50 86.39 78.53 78.72 4,936,618 -4.85(-5.80%)
Mar 19, 2020 76.28 84.84 73.50 83.57 4,825,794 +7.49(+9.84%)
Mar 18, 2020 80.90 85.57 73.16 76.08 6,188,874 -12.22(-13.84%)
Mar 17, 2020 79.70 89.65 76.16 88.30 6,004,698 +11.28(+14.64%)
Mar 16, 2020 83.12 85.92 76.81 77.03 7,876,164 -15.30(-16.57%)
Mar 13, 2020 87.79 92.95 82.68 92.33 6,916,454 +9.05(+10.87%)
Mar 12, 2020 83.08 88.23 80.73 83.28 9,168,576 -4.07(-4.66%)
Mar 11, 2020 92.04 93.12 86.93 87.35 4,504,977 -7.43(-7.84%)
Mar 10, 2020 92.64 94.87 88.93 94.78 4,707,281 +4.56(+5.06%)
Mar 09, 2020 92.16 95.86 89.85 90.22 5,335,705 -8.78(-8.87%)
Mar 06, 2020 97.15 99.42 96.70 99.00 4,108,282 -1.73(-1.72%)
Mar 05, 2020 100.88 103.69 99.85 100.73 2,374,814 -3.32(-3.19%)
Mar 04, 2020 100.85 104.12 98.70 104.05 2,357,229 +4.87(+4.91%)
Mar 03, 2020 101.89 104.73 98.60 99.18 3,692,028 -3.77(-3.66%)
Mar 02, 2020 101.86 103.11 99.22 102.95 4,300,961 +2.05(+2.04%)
Feb 28, 2020 96.19 101.83 95.76 100.90 6,524,550 +1.23(+1.23%)
Feb 27, 2020 103.46 105.21 99.53 99.67 3,826,991 -6.01(-5.69%)
Feb 26, 2020 106.73 108.02 105.18 105.68 3,147,693 +0.17(+0.16%)
Feb 25, 2020 109.08 109.31 104.34 105.51 3,533,119 -2.48(-2.30%)
Feb 24, 2020 109.82 110.14 107.64 108.00 3,303,676 -4.97(-4.40%)
Feb 21, 2020 113.11 114.08 111.17 112.97 3,057,594 -1.65(-1.44%)
Feb 20, 2020 114.48 115.55 112.61 114.61 3,327,890 +0.61(+0.53%)
Feb 19, 2020 115.08 117.15 112.63 114.01 4,997,537 +4.90(+4.49%)
Feb 18, 2020 106.96 109.41 106.81 109.11 3,340,782 +0.85(+0.78%)
Feb 14, 2020 109.55 109.85 107.39 108.27 2,031,006 -1.13(-1.03%)
Feb 13, 2020 108.80 109.55 107.62 109.40 2,598,351 +0.06(+0.06%)
Feb 12, 2020 108.05 109.55 107.93 109.33 2,016,909 +1.78(+1.65%)
Feb 11, 2020 104.40 108.37 104.40 107.56 3,005,231 +3.66(+3.53%)
Feb 10, 2020 102.06 103.89 101.64 103.89 1,971,137 +0.58(+0.56%)
Feb 07, 2020 105.83 105.96 103.17 103.31 1,807,911 -3.24(-3.04%)
Feb 06, 2020 107.61 107.84 106.15 106.55 1,519,326 -0.82(-0.76%)
Feb 05, 2020 105.90 107.72 105.01 107.37 2,382,466 +3.88(+3.75%)
Feb 04, 2020 103.31 104.34 102.72 103.49 2,444,765 +2.26(+2.24%)
Feb 03, 2020 101.87 102.71 100.81 101.23 2,319,821 +0.23(+0.23%)
Jan 31, 2020 102.75 102.81 100.49 101.00 3,526,714 -2.41(-2.33%)
Jan 30, 2020 103.28 104.45 102.11 103.41 3,000,294 -0.79(-0.76%)
Jan 29, 2020 105.19 105.33 103.62 104.20 3,804,399 -0.99(-0.94%)
Jan 28, 2020 104.93 105.45 104.03 105.19 2,901,948 -0.31(-0.30%)
Jan 27, 2020 105.50 105.81 103.25 105.50 2,975,119 -2.69(-2.48%)
Jan 24, 2020 112.07 112.45 107.58 108.19 2,143,043 -3.03(-2.72%)
Jan 23, 2020 110.81 111.41 109.37 111.22 2,358,269 +0.41(+0.37%)
Jan 22, 2020 110.10 111.39 109.77 110.81 1,798,146 +1.02(+0.93%)
Jan 21, 2020 108.76 110.12 108.59 109.79 2,769,266 -0.15(-0.13%)
Jan 17, 2020 110.20 110.35 109.53 109.94 2,502,843 +0.31(+0.29%)
Jan 16, 2020 109.03 109.71 108.60 109.63 1,536,130 +1.49(+1.38%)
Jan 15, 2020 109.89 109.89 107.88 108.14 1,879,042 -1.86(-1.69%)
Jan 14, 2020 109.49 110.97 109.23 110.00 1,441,782 +0.43(+0.39%)
Jan 13, 2020 109.31 110.10 108.79 109.56 1,475,262 +0.45(+0.41%)
Jan 10, 2020 111.16 111.17 108.93 109.11 1,750,099 -1.92(-1.73%)
Jan 09, 2020 111.93 111.98 110.19 111.03 1,541,440 +0.00(+0.00%)
Jan 08, 2020 110.71 111.77 110.14 111.03 2,212,995 +0.99(+0.90%)
Jan 07, 2020 109.42 111.24 108.96 110.04 2,406,714 +2.45(+2.27%)
Jan 06, 2020 106.98 107.96 106.39 107.59 2,150,962 -1.28(-1.17%)
Jan 03, 2020 108.59 110.12 108.34 108.87 1,493,425 -1.95(-1.76%)
Jan 02, 2020 110.53 111.03 109.27 110.82 1,390,138 +1.46(+1.34%)
Dec 31, 2019 109.34 109.64 108.71 109.36 1,046,908 -0.02(-0.02%)
Dec 30, 2019 109.77 109.92 108.53 109.38 1,203,334 -0.54(-0.49%)
Dec 27, 2019 110.17 110.43 109.50 109.92 1,478,864 -0.26(-0.23%)
Dec 26, 2019 110.12 110.55 109.75 110.18 991,743 +0.01(+0.01%)
Dec 24, 2019 109.75 110.32 109.61 110.17 530,083 +0.51(+0.46%)
Dec 23, 2019 110.43 110.93 109.53 109.66 1,701,444 -0.60(-0.54%)
Dec 20, 2019 110.59 110.63 108.50 110.26 4,834,644 +1.03(+0.94%)
Dec 19, 2019 108.02 109.34 107.79 109.23 1,728,904 +1.56(+1.45%)
Dec 18, 2019 109.41 110.00 107.54 107.67 2,943,166 -1.67(-1.53%)
Dec 17, 2019 109.42 109.89 108.65 109.34 1,594,649 -0.04(-0.03%)
Dec 16, 2019 109.99 110.89 109.04 109.38 2,241,317 +0.08(+0.08%)
Dec 13, 2019 108.20 109.94 107.58 109.30 1,786,720 +0.88(+0.81%)
Dec 12, 2019 106.63 109.19 106.39 108.41 2,634,063 +1.80(+1.69%)
Dec 11, 2019 105.78 107.20 105.63 106.61 2,394,185 +1.32(+1.26%)
Dec 10, 2019 105.44 106.23 104.93 105.28 3,059,935 -0.19(-0.18%)
Dec 09, 2019 106.55 106.55 105.38 105.48 1,686,320 -1.17(-1.10%)
Dec 06, 2019 105.59 106.84 105.28 106.65 2,336,581 +2.26(+2.17%)
Dec 05, 2019 104.86 106.04 104.13 104.38 2,655,178 -0.39(-0.37%)
Dec 04, 2019 102.40 104.88 102.40 104.77 3,155,564 +3.79(+3.76%)
Dec 03, 2019 100.33 101.14 99.53 100.98 2,355,207 -0.92(-0.91%)
Dec 02, 2019 103.55 103.83 101.60 101.90 1,873,400 -1.55(-1.50%)
Nov 29, 2019 103.52 104.77 102.98 103.45 1,131,796 -0.69(-0.66%)
Nov 27, 2019 106.34 106.53 103.52 104.14 4,311,439 -0.96(-0.91%)
Nov 26, 2019 99.48 105.74 98.47 105.10 8,115,505 +1.67(+1.61%)
Nov 25, 2019 102.23 103.93 101.96 103.43 3,308,834 +2.09(+2.06%)
Nov 22, 2019 101.74 101.74 99.96 101.34 1,947,288 +1.71(+1.72%)
Nov 21, 2019 99.89 100.05 98.78 99.63 3,169,649 +0.18(+0.18%)
Nov 20, 2019 101.48 101.51 99.12 99.45 3,261,952 -2.87(-2.80%)
Nov 19, 2019 103.25 103.52 102.19 102.31 2,048,458 -0.24(-0.23%)
Nov 18, 2019 103.52 103.86 102.31 102.55 2,014,693 -1.31(-1.26%)
Nov 15, 2019 105.05 105.28 103.12 103.86 1,929,600 +0.07(+0.07%)
Nov 14, 2019 104.14 104.14 103.07 103.79 1,203,465 -0.78(-0.74%)
Nov 13, 2019 102.82 104.77 102.50 104.57 1,888,196 +0.83(+0.80%)
Nov 12, 2019 103.52 104.42 103.26 103.73 2,486,248 +0.65(+0.63%)
Nov 11, 2019 103.08 103.26 102.05 103.08 1,379,566 -0.43(-0.42%)
Nov 08, 2019 102.56 103.53 101.82 103.51 1,227,113 +0.67(+0.65%)
Nov 07, 2019 104.20 104.25 102.15 102.84 1,243,828 +0.24(+0.23%)
Nov 06, 2019 103.50 103.70 101.34 102.61 1,830,831 -1.30(-1.25%)
Nov 05, 2019 102.09 104.81 101.97 103.91 3,322,990 +1.89(+1.85%)
Nov 04, 2019 101.73 102.82 101.07 102.02 1,836,051 +1.85(+1.85%)
Nov 01, 2019 98.57 100.67 98.51 100.17 2,174,608 +2.51(+2.57%)
Oct 31, 2019 98.64 98.64 96.12 97.66 4,200,776 -1.48(-1.50%)
Oct 30, 2019 101.22 101.66 98.71 99.14 2,777,347 +0.17(+0.18%)
Oct 29, 2019 100.05 100.86 98.77 98.97 3,019,808 -0.71(-0.71%)
Oct 28, 2019 98.64 99.91 98.38 99.68 2,276,410 +1.83(+1.87%)
Oct 25, 2019 96.67 98.03 96.28 97.84 2,039,111 +1.38(+1.43%)
Oct 24, 2019 97.42 97.71 96.10 96.46 3,333,587 -0.23(-0.24%)
Oct 23, 2019 98.46 98.69 95.78 96.69 5,018,886 -4.86(-4.79%)
Oct 22, 2019 101.89 102.80 101.42 101.55 1,816,987 -0.21(-0.21%)
Oct 21, 2019 100.92 102.10 100.73 101.76 1,515,657 +1.49(+1.49%)
Oct 18, 2019 100.90 101.14 99.30 100.27 1,577,374 -0.48(-0.47%)
Oct 17, 2019 102.37 102.82 100.41 100.75 1,631,316 -0.54(-0.53%)
Oct 16, 2019 103.23 103.72 101.11 101.29 2,144,327 -2.47(-2.38%)
Oct 15, 2019 101.44 103.87 101.21 103.76 2,871,200 +2.70(+2.67%)
Oct 14, 2019 101.27 101.66 100.74 101.06 1,923,687 -0.81(-0.79%)
Oct 11, 2019 100.50 103.24 100.50 101.86 2,867,923 +2.55(+2.56%)
Oct 10, 2019 98.73 100.54 98.48 99.32 2,077,410 +0.34(+0.34%)
Oct 09, 2019 98.71 99.71 97.80 98.98 2,082,286 +1.78(+1.83%)
Oct 08, 2019 100.74 101.08 97.17 97.20 3,538,489 -4.31(-4.25%)
Oct 07, 2019 103.42 103.76 101.46 101.52 1,926,136 -2.01(-1.94%)
Oct 04, 2019 102.44 103.70 101.84 103.52 1,569,622 +1.98(+1.95%)
Oct 03, 2019 99.71 101.94 98.92 101.55 2,053,368 +1.74(+1.74%)
Oct 02, 2019 99.95 100.57 99.02 99.80 1,810,812 -0.74(-0.74%)
Oct 01, 2019 105.15 106.42 100.34 100.55 3,168,647 -1.79(-1.75%)
Sep 30, 2019 101.70 102.80 101.24 102.33 2,615,539 +0.63(+0.62%)
Sep 27, 2019 103.46 104.28 101.09 101.70 1,657,078 -1.92(-1.86%)
Sep 26, 2019 103.36 103.90 102.28 103.62 1,138,821 +0.42(+0.41%)
Sep 25, 2019 101.79 103.55 100.53 103.20 2,615,568 +1.58(+1.55%)
Sep 24, 2019 105.36 105.38 101.31 101.63 3,197,758 -3.05(-2.91%)
Sep 23, 2019 105.28 105.45 103.86 104.68 1,889,470 -0.95(-0.90%)
Sep 20, 2019 106.02 106.81 104.98 105.63 3,583,076 -0.50(-0.47%)
Sep 19, 2019 106.33 107.01 105.39 106.13 1,832,871 -0.62(-0.58%)
Sep 18, 2019 105.52 106.81 105.16 106.76 1,484,780 +1.17(+1.11%)
Sep 17, 2019 105.31 106.12 104.81 105.58 1,580,231 +0.02(+0.02%)
Sep 16, 2019 105.49 106.07 104.93 105.56 1,301,459 -1.15(-1.08%)
Sep 13, 2019 106.27 107.15 105.71 106.72 1,797,488 +0.28(+0.27%)
Sep 12, 2019 108.08 108.50 105.81 106.44 2,242,301 +1.07(+1.02%)
Sep 11, 2019 104.44 106.59 103.69 105.36 2,606,568 +0.97(+0.93%)
Sep 10, 2019 102.91 104.39 101.89 104.39 1,593,781 +1.02(+0.98%)
Sep 09, 2019 103.67 104.20 102.84 103.38 1,319,620 +0.18(+0.18%)
Sep 06, 2019 103.70 104.00 102.97 103.19 1,328,763 -0.32(-0.31%)
Sep 05, 2019 101.91 104.32 101.75 103.51 2,505,566 +3.51(+3.51%)
Sep 04, 2019 99.11 100.04 99.04 100.01 1,289,585 +2.57(+2.64%)
Sep 03, 2019 99.57 99.79 96.93 97.43 2,846,742 -3.16(-3.14%)
Aug 30, 2019 100.71 101.63 99.99 100.59 2,054,397 +0.74(+0.74%)
Aug 29, 2019 100.07 101.09 99.69 99.85 2,128,143 +1.40(+1.42%)
Aug 28, 2019 97.00 98.48 96.44 98.45 1,704,450 +0.89(+0.92%)
Aug 27, 2019 97.77 98.23 96.89 97.56 2,438,981 +0.93(+0.96%)
Aug 26, 2019 96.21 96.68 95.69 96.63 2,754,662 +1.70(+1.79%)
Aug 23, 2019 97.49 97.98 94.52 94.93 4,809,226 -4.06(-4.11%)
Aug 22, 2019 98.92 99.70 97.71 99.00 3,030,171 +0.04(+0.04%)
Aug 21, 2019 99.33 101.79 98.22 98.96 3,551,509 -1.55(-1.54%)
Aug 20, 2019 100.58 101.58 100.18 100.51 2,474,258 -0.80(-0.79%)
Aug 19, 2019 103.03 103.63 100.98 101.31 3,055,523 +0.59(+0.59%)
Aug 16, 2019 100.07 101.38 99.52 100.72 3,108,598 +1.89(+1.91%)
Aug 15, 2019 100.80 101.11 98.25 98.83 2,375,604 -1.70(-1.69%)
Aug 14, 2019 100.77 101.80 99.83 100.53 2,020,147 -2.47(-2.40%)
Aug 13, 2019 99.43 103.51 98.55 103.00 3,392,597 +3.70(+3.73%)
Aug 12, 2019 100.44 100.81 98.68 99.30 1,530,980 -1.55(-1.54%)
Aug 09, 2019 101.36 101.93 100.04 100.85 1,880,368 -1.52(-1.49%)
Aug 08, 2019 100.44 102.49 99.70 102.37 2,016,411 +2.29(+2.29%)
Aug 07, 2019 98.28 100.47 97.66 100.08 2,248,046 +0.49(+0.49%)
Aug 06, 2019 99.21 100.60 98.54 99.59 3,147,763 +1.50(+1.53%)
Aug 05, 2019 99.73 100.11 96.73 98.08 3,996,810 -4.60(-4.48%)
Aug 02, 2019 104.08 104.75 102.29 102.69 2,982,187 -1.62(-1.55%)
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.