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 (%)
Aug 30, 2019 100.70 101.62 99.98 100.58 2,054,616 +0.74(+0.74%)
Aug 29, 2019 100.06 101.08 99.67 99.84 2,128,370 +1.40(+1.42%)
Aug 28, 2019 96.99 98.47 96.43 98.44 1,704,631 +0.89(+0.92%)
Aug 27, 2019 97.76 98.22 96.88 97.55 2,439,241 +0.93(+0.96%)
Aug 26, 2019 96.20 96.67 95.68 96.62 2,754,956 +1.69(+1.79%)
Aug 23, 2019 97.48 97.97 94.51 94.92 4,809,738 -4.06(-4.11%)
Aug 22, 2019 98.91 99.69 97.70 98.99 3,030,494 +0.04(+0.04%)
Aug 21, 2019 99.32 101.78 98.21 98.95 3,551,887 -1.55(-1.54%)
Aug 20, 2019 100.57 101.56 100.17 100.50 2,474,522 -0.80(-0.79%)
Aug 19, 2019 103.02 103.62 100.97 101.30 3,055,849 +0.59(+0.59%)
Aug 16, 2019 100.06 101.37 99.50 100.71 3,108,930 +1.89(+1.91%)
Aug 15, 2019 100.79 101.10 98.24 98.82 2,375,857 -1.69(-1.69%)
Aug 14, 2019 100.76 101.79 99.82 100.52 2,020,362 -2.47(-2.40%)
Aug 13, 2019 99.42 103.50 98.54 102.98 3,392,959 +3.70(+3.73%)
Aug 12, 2019 100.43 100.80 98.67 99.29 1,531,143 -1.55(-1.54%)
Aug 09, 2019 101.35 101.92 100.03 100.83 1,880,568 -1.52(-1.49%)
Aug 08, 2019 100.43 102.47 99.69 102.36 2,016,626 +2.29(+2.29%)
Aug 07, 2019 98.27 100.46 97.65 100.07 2,248,285 +0.49(+0.49%)
Aug 06, 2019 99.19 100.59 98.53 99.58 3,148,099 +1.50(+1.53%)
Aug 05, 2019 99.72 100.10 96.72 98.07 3,997,236 -4.60(-4.48%)
Aug 02, 2019 104.07 104.73 102.28 102.68 2,982,505 -1.62(-1.56%)
Aug 01, 2019 107.32 109.48 103.07 104.30 3,268,850 -2.73(-2.55%)
Jul 31, 2019 110.23 110.23 105.75 107.03 2,699,354 -3.19(-2.89%)
Jul 30, 2019 109.62 110.60 108.95 110.22 1,276,228 -0.23(-0.21%)
Jul 29, 2019 111.24 111.62 110.09 110.45 1,859,871 -0.54(-0.48%)
Jul 26, 2019 111.88 112.12 110.90 110.99 1,506,562 -0.35(-0.31%)
Jul 25, 2019 112.25 113.08 109.87 111.33 2,936,078 -2.24(-1.97%)
Jul 24, 2019 110.28 113.71 109.81 113.57 4,652,944 +4.30(+3.94%)
Jul 23, 2019 107.98 109.28 107.24 109.27 2,530,080 +2.01(+1.88%)
Jul 22, 2019 105.75 107.60 105.29 107.26 1,829,557 +1.76(+1.67%)
Jul 19, 2019 105.97 106.68 105.26 105.50 1,710,465 -0.21(-0.20%)
Jul 18, 2019 103.88 105.93 103.19 105.71 2,463,698 +1.89(+1.82%)
Jul 17, 2019 105.65 105.71 103.81 103.82 1,695,547 -1.39(-1.32%)
Jul 16, 2019 105.70 105.78 104.02 105.21 2,202,970 -1.42(-1.33%)
Jul 15, 2019 106.52 107.24 105.90 106.63 1,347,945 +0.75(+0.71%)
Jul 12, 2019 104.08 105.94 104.08 105.88 2,347,857 +2.08(+2.00%)
Jul 11, 2019 104.12 104.12 102.99 103.81 1,552,021 -0.08(-0.08%)
Jul 10, 2019 104.50 105.45 102.91 103.89 1,933,882 +0.66(+0.64%)
Jul 09, 2019 101.84 103.81 101.51 103.23 2,142,865 +1.33(+1.31%)
Jul 08, 2019 102.23 102.62 101.54 101.90 1,965,085 -0.94(-0.91%)
Jul 05, 2019 102.12 102.95 101.43 102.84 1,121,690 -0.28(-0.27%)
Jul 03, 2019 103.53 103.58 101.93 103.12 1,585,138 -0.31(-0.30%)
Jul 02, 2019 104.33 104.33 102.64 103.43 1,489,533 -1.12(-1.07%)
Jul 01, 2019 106.77 107.65 104.25 104.55 2,842,022 +1.70(+1.66%)
Jun 28, 2019 103.30 104.26 102.61 102.85 6,734,643 +0.03(+0.03%)
Jun 27, 2019 101.77 103.61 101.40 102.82 2,254,161 +1.80(+1.78%)
Jun 26, 2019 101.59 102.73 100.59 101.03 4,195,970 +0.54(+0.53%)
Jun 25, 2019 102.98 103.46 100.10 100.49 2,761,322 -2.39(-2.32%)
Jun 24, 2019 103.61 104.17 102.66 102.88 2,252,082 -0.70(-0.68%)
Jun 21, 2019 102.17 104.21 101.63 103.58 4,775,279 +1.01(+0.99%)
Jun 20, 2019 103.47 103.82 101.61 102.57 2,674,589 +1.39(+1.37%)
Jun 19, 2019 100.68 101.63 99.78 101.18 2,715,590 +1.00(+1.00%)
Jun 18, 2019 97.22 100.77 96.63 100.18 3,500,831 +4.41(+4.61%)
Jun 17, 2019 94.95 96.39 94.28 95.77 2,040,396 +0.98(+1.04%)
Jun 14, 2019 94.26 95.14 93.65 94.78 2,553,846 -1.60(-1.66%)
Jun 13, 2019 95.48 96.47 95.21 96.39 1,861,674 +1.28(+1.35%)
Jun 12, 2019 95.58 95.58 94.46 95.10 1,653,428 -0.73(-0.76%)
Jun 11, 2019 98.11 98.92 95.38 95.83 2,551,602 -1.26(-1.30%)
Jun 10, 2019 95.03 97.98 93.97 97.09 4,586,279 +5.34(+5.82%)
Jun 07, 2019 91.73 92.02 90.88 91.75 3,343,123 +0.66(+0.72%)
Jun 06, 2019 90.86 91.40 89.87 91.09 2,064,428 +0.09(+0.10%)
Jun 05, 2019 92.62 93.34 89.69 91.00 1,959,719 -1.00(-1.09%)
Jun 04, 2019 88.85 92.11 88.31 92.01 3,938,237 +4.47(+5.10%)
Jun 03, 2019 88.67 89.59 87.03 87.54 3,182,517 -0.50(-0.57%)
May 31, 2019 88.38 89.50 87.91 88.04 2,366,952 -1.31(-1.47%)
May 30, 2019 89.13 90.73 88.72 89.35 2,304,220 +0.45(+0.50%)
May 29, 2019 87.10 89.56 86.94 88.91 3,366,989 +0.91(+1.03%)
May 28, 2019 89.41 89.84 87.68 88.00 3,975,267 -1.19(-1.33%)
May 24, 2019 90.23 91.00 89.11 89.19 2,519,316 -0.28(-0.31%)
May 23, 2019 90.15 91.13 88.44 89.47 3,737,935 -2.46(-2.67%)
May 22, 2019 89.57 93.43 89.34 91.92 5,724,054 +1.41(+1.56%)
May 21, 2019 91.91 92.21 89.80 90.51 5,115,103 +2.16(+2.44%)
May 20, 2019 88.70 89.93 87.65 88.35 4,972,416 -3.02(-3.30%)
May 17, 2019 93.54 94.12 90.79 91.37 6,033,999 -3.51(-3.70%)
May 16, 2019 95.75 96.22 94.30 94.88 4,866,240 -2.89(-2.96%)
May 15, 2019 95.69 98.62 95.63 97.77 2,544,285 +1.03(+1.07%)
May 14, 2019 95.30 97.15 95.13 96.74 2,507,037 +2.28(+2.42%)
May 13, 2019 97.09 97.58 93.94 94.45 5,407,568 -5.77(-5.76%)
May 10, 2019 99.87 100.72 97.58 100.23 2,672,704 +0.05(+0.05%)
May 09, 2019 98.90 100.67 97.73 100.18 3,761,633 +0.00(+0.00%)
May 08, 2019 101.91 102.37 100.11 100.18 4,214,856 -2.84(-2.75%)
May 07, 2019 102.76 103.57 101.30 103.02 3,272,368 -1.13(-1.09%)
May 06, 2019 103.37 104.57 102.76 104.15 2,480,764 -1.83(-1.73%)
May 03, 2019 106.55 106.89 105.06 105.98 2,732,514 -0.01(-0.01%)
May 02, 2019 104.06 106.41 103.81 105.99 2,453,469 +2.05(+1.97%)
May 01, 2019 105.63 105.99 103.89 103.94 1,767,669 -1.39(-1.32%)
Apr 30, 2019 103.72 105.87 103.24 105.34 2,896,508 +2.14(+2.07%)
Apr 29, 2019 103.53 104.02 102.76 103.20 2,071,641 -0.51(-0.49%)
Apr 26, 2019 102.63 103.84 101.64 103.70 2,477,272 -0.53(-0.50%)
Apr 25, 2019 105.46 105.48 102.86 104.23 3,258,701 -2.06(-1.94%)
Apr 24, 2019 104.01 107.42 103.44 106.29 6,320,236 +2.88(+2.79%)
Apr 23, 2019 102.92 103.67 102.60 103.41 3,792,883 +0.45(+0.44%)
Apr 22, 2019 103.68 103.85 102.81 102.95 2,533,500 -1.07(-1.03%)
Apr 18, 2019 104.29 104.29 103.09 104.02 2,265,177 +0.35(+0.34%)
Apr 17, 2019 104.28 105.06 103.17 103.67 2,765,261 -0.18(-0.17%)
Apr 16, 2019 102.70 104.20 102.63 103.85 2,536,515 +1.50(+1.47%)
Apr 15, 2019 103.70 103.84 102.06 102.35 1,567,581 -1.15(-1.11%)
Apr 12, 2019 102.24 103.57 101.62 103.50 2,189,476 +2.17(+2.14%)
Apr 11, 2019 101.83 102.11 100.74 101.33 1,969,703 -0.23(-0.22%)
Apr 10, 2019 100.04 101.60 99.64 101.56 2,170,236 +1.43(+1.43%)
Apr 09, 2019 101.04 101.25 99.75 100.13 2,049,123 -1.13(-1.12%)
Apr 08, 2019 100.36 101.34 100.01 101.26 2,469,503 +0.25(+0.25%)
Apr 05, 2019 100.67 101.31 100.18 101.00 2,790,669 +0.83(+0.83%)
Apr 04, 2019 99.46 100.55 98.90 100.17 2,687,872 +0.63(+0.64%)
Apr 03, 2019 99.34 100.64 98.92 99.54 3,023,094 +1.57(+1.60%)
Apr 02, 2019 97.99 98.31 97.33 97.97 1,858,501 -0.15(-0.16%)
Apr 01, 2019 96.53 98.43 96.29 98.12 3,847,438 +2.73(+2.86%)
Mar 29, 2019 95.30 95.84 94.79 95.40 3,065,112 +1.09(+1.15%)
Mar 28, 2019 95.21 95.73 93.61 94.31 2,885,932 -0.81(-0.85%)
Mar 27, 2019 96.93 97.39 94.05 95.11 2,892,366 -1.94(-2.00%)
Mar 26, 2019 96.08 97.09 95.80 97.05 3,652,624 +1.68(+1.76%)
Mar 25, 2019 95.01 96.14 94.24 95.38 2,969,285 -1.95(-2.00%)
Mar 22, 2019 99.49 99.67 97.25 97.33 2,538,186 -2.52(-2.52%)
Mar 21, 2019 98.78 100.70 98.32 99.84 4,110,444 +1.42(+1.45%)
Mar 20, 2019 99.65 99.92 97.98 98.42 2,914,101 -1.21(-1.22%)
Mar 19, 2019 99.60 100.03 99.04 99.64 2,146,232 +0.72(+0.73%)
Mar 18, 2019 99.11 100.02 98.26 98.91 2,742,124 -0.22(-0.22%)
Mar 15, 2019 98.76 100.27 98.19 99.13 5,047,791 +1.03(+1.05%)
Mar 14, 2019 98.22 98.22 97.07 98.10 2,164,370 +0.15(+0.16%)
Mar 13, 2019 98.25 98.83 97.59 97.94 2,001,931 +0.15(+0.16%)
Mar 12, 2019 97.57 98.37 96.66 97.79 2,639,651 +0.21(+0.21%)
Mar 11, 2019 95.56 97.63 95.54 97.58 3,182,618 +2.06(+2.15%)
Mar 08, 2019 94.92 95.77 94.35 95.52 5,287,694 -0.24(-0.26%)
Mar 07, 2019 96.75 96.75 95.35 95.77 2,766,483 -1.01(-1.04%)
Mar 06, 2019 98.16 98.47 96.56 96.77 2,237,873 -1.30(-1.33%)
Mar 05, 2019 98.42 98.81 97.83 98.08 3,137,387 -0.39(-0.40%)
Mar 04, 2019 98.78 99.21 96.75 98.47 2,778,730 +0.20(+0.20%)
Mar 01, 2019 97.72 98.59 96.74 98.27 3,113,336 +1.34(+1.38%)
Feb 28, 2019 95.11 97.15 95.11 96.93 3,544,838 +1.42(+1.49%)
Feb 27, 2019 95.86 96.13 94.64 95.50 2,902,747 -1.13(-1.17%)
Feb 26, 2019 96.79 97.24 96.29 96.63 2,310,834 -0.65(-0.67%)
Feb 25, 2019 96.29 97.57 96.12 97.28 4,422,795 +1.79(+1.88%)
Feb 22, 2019 95.64 95.86 94.84 95.49 2,493,403 +0.57(+0.60%)
Feb 21, 2019 95.86 96.29 94.59 94.92 3,777,275 -1.39(-1.44%)
Feb 20, 2019 94.76 97.62 94.40 96.31 5,104,313 +2.34(+2.49%)
Feb 19, 2019 95.06 95.30 93.90 93.96 4,123,589 -1.37(-1.44%)
Feb 15, 2019 95.00 95.41 94.02 95.33 2,539,323 +1.13(+1.20%)
Feb 14, 2019 93.97 94.70 93.41 94.21 3,295,893 +0.06(+0.07%)
Feb 13, 2019 94.15 94.75 93.29 94.14 2,681,016 +0.32(+0.35%)
Feb 12, 2019 92.98 94.56 92.75 93.82 3,864,058 +2.08(+2.27%)
Feb 11, 2019 92.32 92.55 91.08 91.74 2,468,231 +0.92(+1.01%)
Feb 08, 2019 89.66 90.99 89.32 90.82 2,670,537 +0.09(+0.10%)
Feb 07, 2019 91.35 92.05 89.74 90.73 3,850,928 -1.60(-1.74%)
Feb 06, 2019 91.10 93.30 91.06 92.33 3,637,372 +1.81(+2.00%)
Feb 05, 2019 89.74 90.62 89.30 90.52 2,742,535 +0.63(+0.70%)
Feb 04, 2019 90.58 90.87 89.01 89.89 2,814,855 -0.76(-0.84%)
Feb 01, 2019 89.41 90.73 89.11 90.64 3,409,796 +1.51(+1.70%)
Jan 31, 2019 89.02 89.22 88.38 89.13 2,869,567 -0.14(-0.15%)
Jan 30, 2019 87.97 89.65 87.55 89.27 2,943,392 +1.80(+2.06%)
Jan 29, 2019 88.63 88.63 87.07 87.46 2,407,851 -0.30(-0.34%)
Jan 28, 2019 85.60 88.08 85.52 87.76 2,506,876 -0.30(-0.34%)
Jan 25, 2019 86.37 88.49 86.15 88.06 4,769,522 +2.63(+3.08%)
Jan 24, 2019 81.62 86.10 81.62 85.42 7,185,070 +5.31(+6.63%)
Jan 23, 2019 80.60 80.88 79.13 80.11 1,764,016 -0.24(-0.30%)
Jan 22, 2019 81.66 81.82 79.53 80.36 3,049,612 -2.01(-2.44%)
Jan 18, 2019 80.79 82.52 79.73 82.37 3,850,467 +2.30(+2.87%)
Jan 17, 2019 78.00 80.11 77.03 80.07 2,842,745 +1.63(+2.08%)
Jan 16, 2019 78.98 79.81 78.34 78.44 1,854,325 -0.55(-0.70%)
Jan 15, 2019 79.03 79.83 78.44 78.99 2,174,506 +0.10(+0.13%)
Jan 14, 2019 79.95 80.23 78.76 78.89 2,483,060 -2.31(-2.84%)
Jan 11, 2019 79.40 82.14 79.40 81.20 3,360,438 +1.31(+1.64%)
Jan 10, 2019 78.34 79.93 78.05 79.89 2,265,317 +1.09(+1.38%)
Jan 09, 2019 77.37 79.79 77.37 78.80 3,684,164 +1.95(+2.53%)
Jan 08, 2019 75.98 76.89 74.53 76.85 4,428,663 +1.83(+2.44%)
Jan 07, 2019 74.42 75.90 74.00 75.02 2,940,912 +0.47(+0.63%)
Jan 04, 2019 73.44 74.84 72.54 74.55 3,848,803 +1.77(+2.43%)
Jan 03, 2019 74.82 76.05 72.62 72.78 4,854,394 -4.68(-6.04%)
Jan 02, 2019 75.76 77.92 75.70 77.46 2,799,408 +0.08(+0.10%)
Dec 31, 2018 77.62 78.02 76.61 77.38 1,939,153 +0.33(+0.43%)
Dec 28, 2018 77.08 78.35 76.12 77.05 2,296,748 +0.09(+0.12%)
Dec 27, 2018 75.07 77.02 73.80 76.96 2,296,020 +0.92(+1.21%)
Dec 26, 2018 73.20 76.12 72.20 76.04 2,793,995 +3.53(+4.87%)
Dec 24, 2018 74.03 74.75 72.45 72.50 1,500,922 -1.71(-2.31%)
Dec 21, 2018 75.20 76.73 73.88 74.22 5,755,459 -0.38(-0.51%)
Dec 20, 2018 75.05 76.23 73.51 74.60 3,937,314 -0.86(-1.14%)
Dec 19, 2018 78.19 79.27 75.05 75.45 4,671,426 -3.93(-4.95%)
Dec 18, 2018 79.55 80.57 78.89 79.38 3,187,605 +0.67(+0.85%)
Dec 17, 2018 78.66 80.20 78.21 78.72 3,065,153 +0.04(+0.05%)
Dec 14, 2018 78.87 79.69 78.41 78.68 3,269,597 -1.07(-1.35%)
Dec 13, 2018 80.84 81.13 79.41 79.75 1,850,484 -0.56(-0.70%)
Dec 12, 2018 81.61 81.61 80.24 80.31 2,552,175 +0.40(+0.50%)
Dec 11, 2018 81.06 82.08 79.59 79.92 2,322,948 +0.14(+0.18%)
Dec 10, 2018 77.86 79.91 77.54 79.77 2,884,474 +1.86(+2.38%)
Dec 07, 2018 80.30 81.12 77.71 77.91 3,284,349 -2.80(-3.47%)
Dec 06, 2018 78.73 80.74 77.69 80.72 3,280,108 -0.82(-1.01%)
Dec 04, 2018 83.97 84.19 81.45 81.54 4,279,160 -2.77(-3.28%)
Dec 03, 2018 84.15 85.31 83.68 84.31 3,952,831 +1.43(+1.73%)
Nov 30, 2018 80.87 82.92 80.05 82.87 3,699,953 +2.16(+2.68%)
Nov 29, 2018 81.12 81.67 80.56 80.71 3,134,960 -1.08(-1.32%)
Nov 28, 2018 80.63 81.85 79.34 81.79 4,286,471 +1.46(+1.82%)
Nov 27, 2018 80.22 80.83 79.24 80.33 2,915,681 -0.44(-0.54%)
Nov 26, 2018 80.99 81.27 79.83 80.77 2,615,379 +1.28(+1.61%)
Nov 23, 2018 79.50 80.17 78.80 79.49 1,296,908 -0.93(-1.16%)
Nov 21, 2018 80.42 80.42 80.42 0 +0.59(+0.74%)
Nov 20, 2018 76.01 80.59 75.18 79.83 7,426,977 +3.14(+4.09%)
Nov 19, 2018 80.37 80.68 76.63 76.69 7,561,340 -3.55(-4.43%)
Nov 16, 2018 79.00 80.67 78.59 80.24 3,532,653 -0.30(-0.38%)
Nov 15, 2018 77.15 80.59 77.15 80.55 5,316,745 +3.31(+4.28%)
Nov 14, 2018 77.41 78.12 76.65 77.24 2,671,600 +0.74(+0.97%)
Nov 13, 2018 76.08 77.85 75.89 76.49 3,392,799 +0.99(+1.31%)
Nov 12, 2018 77.48 77.67 75.42 75.51 3,714,188 -3.04(-3.87%)
Nov 09, 2018 80.22 80.47 78.03 78.55 3,393,484 -2.10(-2.60%)
Nov 08, 2018 78.55 80.78 78.55 80.64 2,844,824 +1.45(+1.83%)
Nov 07, 2018 79.82 79.83 78.37 79.19 2,513,290 +0.31(+0.40%)
Nov 06, 2018 77.62 78.91 77.45 78.88 1,952,911 +1.42(+1.83%)
Nov 05, 2018 78.10 78.39 76.75 77.46 2,390,376 -0.72(-0.92%)
Nov 02, 2018 79.20 79.82 77.34 78.18 4,187,129 -0.74(-0.93%)
Nov 01, 2018 75.47 79.36 75.08 78.91 4,092,201 +3.85(+5.12%)
Oct 31, 2018 75.26 75.60 74.32 75.07 3,901,992 +0.82(+1.10%)
Oct 30, 2018 72.30 74.30 72.12 74.25 5,239,786 +2.14(+2.97%)
Oct 29, 2018 72.92 73.49 70.83 72.11 5,637,559 +1.24(+1.75%)
Oct 26, 2018 69.55 71.83 68.71 70.87 5,058,946 -0.04(-0.06%)
Oct 25, 2018 70.79 71.65 70.63 70.91 4,672,927 +1.13(+1.62%)
Oct 24, 2018 72.03 72.40 69.73 69.78 8,549,401 -4.33(-5.84%)
Oct 23, 2018 72.40 74.44 71.47 74.12 5,192,479 +0.09(+0.12%)
Oct 22, 2018 74.44 74.78 73.86 74.03 2,606,107 +0.19(+0.26%)
Oct 19, 2018 74.37 75.52 73.42 73.83 2,859,555 -0.75(-1.00%)
Oct 18, 2018 74.43 75.59 73.13 74.58 5,490,170 -1.87(-2.44%)
Oct 17, 2018 77.43 77.50 75.86 76.45 3,935,771 -0.46(-0.59%)
Oct 16, 2018 76.04 76.98 75.45 76.91 3,788,917 +1.67(+2.22%)
Oct 15, 2018 75.07 75.93 74.52 75.24 3,516,871 -0.24(-0.32%)
Oct 12, 2018 76.43 76.91 74.49 75.48 4,015,063 +0.45(+0.60%)
Oct 11, 2018 76.73 77.65 74.65 75.03 5,408,298 -0.21(-0.27%)
Oct 10, 2018 76.64 77.16 74.59 75.24 9,505,497 -2.56(-3.30%)
Oct 09, 2018 77.68 77.97 76.75 77.80 4,405,031 +0.25(+0.32%)
Oct 08, 2018 77.83 78.22 76.69 77.55 3,210,883 -0.60(-0.77%)
Oct 05, 2018 79.81 80.24 77.35 78.15 6,485,657 -2.55(-3.16%)
Oct 04, 2018 81.73 82.14 80.32 80.70 4,513,408 -1.65(-2.00%)
Oct 03, 2018 82.24 83.43 81.48 82.35 3,250,583 -0.41(-0.50%)
Oct 02, 2018 82.68 84.22 82.60 82.76 1,937,368 -0.09(-0.11%)
Oct 01, 2018 83.23 83.75 82.72 82.85 1,927,895 -0.06(-0.08%)
Sep 28, 2018 82.46 82.97 82.14 82.91 1,840,205 +0.25(+0.30%)
Sep 27, 2018 82.78 82.99 82.15 82.66 2,189,571 -0.13(-0.15%)
Sep 26, 2018 82.86 84.07 82.67 82.79 4,240,345 -0.22(-0.26%)
Sep 25, 2018 82.86 83.84 81.20 83.00 6,732,313 -2.19(-2.57%)
Sep 24, 2018 84.42 85.52 83.69 85.19 2,853,413 +0.39(+0.47%)
Sep 21, 2018 85.69 85.82 84.46 84.80 4,924,906 -0.48(-0.57%)
Sep 20, 2018 83.89 85.78 83.80 85.28 3,897,272 +2.26(+2.72%)
Sep 19, 2018 82.52 83.23 82.32 83.02 2,055,449 +0.65(+0.78%)
Sep 18, 2018 82.20 82.92 81.92 82.38 2,626,057 +0.49(+0.60%)
Sep 17, 2018 82.60 83.24 81.74 81.88 2,203,575 -1.09(-1.32%)
Sep 14, 2018 82.99 83.78 82.58 82.98 3,170,679 +0.12(+0.14%)
Sep 13, 2018 82.67 83.46 81.50 82.86 3,915,008 +1.24(+1.52%)
Sep 12, 2018 82.59 83.00 80.12 81.62 6,460,714 -2.00(-2.39%)
Sep 11, 2018 84.40 84.64 83.49 83.62 3,601,829 -1.20(-1.42%)
Sep 10, 2018 84.80 85.35 83.44 84.82 3,479,310 +0.57(+0.67%)
Sep 07, 2018 85.07 86.02 83.93 84.26 6,078,965 -2.81(-3.22%)
Sep 06, 2018 87.39 87.96 86.19 87.07 3,133,335 -0.70(-0.80%)
Sep 05, 2018 87.99 88.63 87.42 87.76 2,998,615 -0.22(-0.24%)
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.