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

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 198.36 199.49 197.17 198.63 242,756 -0.61(-0.31%)
Apr 29, 2021 197.33 200.60 197.33 199.23 307,967 +2.55(+1.30%)
Apr 28, 2021 193.42 196.98 193.42 196.68 266,163 +2.61(+1.34%)
Apr 27, 2021 193.42 195.66 193.14 194.07 401,966 +0.45(+0.23%)
Apr 26, 2021 193.99 194.67 192.26 193.62 323,087 +0.78(+0.41%)
Apr 23, 2021 191.79 193.82 191.19 192.84 318,972 +2.10(+1.10%)
Apr 22, 2021 194.66 196.31 190.49 190.74 479,869 -4.38(-2.24%)
Apr 21, 2021 194.14 195.99 193.88 195.12 341,412 +0.94(+0.48%)
Apr 20, 2021 196.10 196.46 192.68 194.18 309,058 -2.27(-1.16%)
Apr 19, 2021 195.65 197.15 192.56 196.46 384,325 +1.81(+0.93%)
Apr 16, 2021 196.28 196.46 192.88 194.64 292,890 -0.27(-0.14%)
Apr 15, 2021 194.29 195.20 193.01 194.91 369,469 +0.46(+0.24%)
Apr 14, 2021 192.48 196.20 192.48 194.45 457,957 +1.60(+0.83%)
Apr 13, 2021 194.61 196.81 192.35 192.85 391,612 -3.85(-1.96%)
Apr 12, 2021 194.24 196.95 194.12 196.71 239,591 +3.18(+1.64%)
Apr 09, 2021 194.16 194.99 192.23 193.53 249,384 +0.22(+0.11%)
Apr 08, 2021 191.03 193.60 189.75 193.31 281,751 +1.51(+0.79%)
Apr 07, 2021 194.19 194.45 190.62 191.81 309,296 -2.19(-1.13%)
Apr 06, 2021 193.03 195.90 192.75 194.00 330,401 -0.22(-0.11%)
Apr 05, 2021 192.88 194.74 192.34 194.21 380,961 +3.15(+1.65%)
Apr 01, 2021 192.71 193.08 189.47 191.06 264,349 -1.52(-0.79%)
Mar 31, 2021 192.32 194.65 191.86 192.57 409,920 +0.17(+0.09%)
Mar 30, 2021 193.75 194.34 190.78 192.41 285,718 -1.58(-0.82%)
Mar 29, 2021 190.28 195.03 190.22 193.99 463,809 +3.93(+2.07%)
Mar 26, 2021 187.70 190.51 186.47 190.06 259,111 +2.82(+1.51%)
Mar 25, 2021 182.13 187.49 180.15 187.23 353,463 +5.63(+3.10%)
Mar 24, 2021 180.75 186.25 180.72 181.60 305,346 +2.47(+1.38%)
Mar 23, 2021 180.92 182.62 177.85 179.13 494,735 -4.29(-2.34%)
Mar 22, 2021 183.86 184.51 180.61 183.42 318,677 -1.11(-0.60%)
Mar 19, 2021 185.29 185.29 181.64 184.54 635,806 -1.13(-0.61%)
Mar 18, 2021 185.54 187.36 184.22 185.67 356,849 +0.50(+0.27%)
Mar 17, 2021 183.00 186.38 181.38 185.17 306,875 +2.63(+1.44%)
Mar 16, 2021 184.79 185.16 181.30 182.54 451,104 -2.95(-1.59%)
Mar 15, 2021 183.08 186.03 182.55 185.49 468,695 +2.98(+1.63%)
Mar 12, 2021 180.82 183.49 180.13 182.51 358,095 +4.85(+2.73%)
Mar 11, 2021 175.15 178.29 174.71 177.66 418,353 +1.92(+1.09%)
Mar 10, 2021 172.63 177.19 171.57 175.74 331,773 +2.59(+1.50%)
Mar 09, 2021 177.50 178.00 172.20 173.15 473,014 -5.62(-3.14%)
Mar 08, 2021 175.77 181.58 175.32 178.78 389,145 +5.14(+2.96%)
Mar 05, 2021 169.29 174.80 167.56 173.64 378,726 +5.84(+3.48%)
Mar 04, 2021 171.33 172.70 166.12 167.80 496,721 -2.68(-1.57%)
Mar 03, 2021 168.72 171.74 167.46 170.48 426,004 +2.43(+1.45%)
Mar 02, 2021 166.80 168.76 165.89 168.04 302,849 +1.14(+0.68%)
Mar 01, 2021 166.59 169.04 166.36 166.90 505,665 +2.34(+1.42%)
Feb 26, 2021 169.46 170.28 164.44 164.56 619,344 -6.85(-3.99%)
Feb 25, 2021 175.00 176.26 170.35 171.41 308,432 -3.49(-2.00%)
Feb 24, 2021 173.92 176.88 173.92 174.90 367,626 +1.56(+0.90%)
Feb 23, 2021 177.94 178.35 170.21 173.34 631,810 -3.92(-2.21%)
Feb 22, 2021 170.29 178.99 169.42 177.26 715,381 +7.91(+4.67%)
Feb 19, 2021 166.54 169.44 166.26 169.35 449,864 +3.44(+2.07%)
Feb 18, 2021 164.90 166.14 164.15 165.91 399,631 +0.01(+0.01%)
Feb 17, 2021 162.63 166.69 161.23 165.90 464,129 +3.03(+1.86%)
Feb 16, 2021 165.17 166.44 162.53 162.87 663,275 -0.90(-0.55%)
Feb 12, 2021 158.75 164.40 158.46 163.77 461,372 +5.21(+3.28%)
Feb 11, 2021 158.54 167.14 157.63 158.56 798,370 +2.57(+1.65%)
Feb 10, 2021 156.33 157.24 155.20 156.00 345,973 +0.51(+0.33%)
Feb 09, 2021 153.73 155.51 152.96 155.49 372,339 +2.05(+1.33%)
Feb 08, 2021 153.56 154.59 152.34 153.44 318,941 +1.04(+0.68%)
Feb 05, 2021 151.38 154.14 150.63 152.40 435,883 +2.46(+1.64%)
Feb 04, 2021 150.52 151.00 148.75 149.94 590,835 +0.05(+0.03%)
Feb 03, 2021 148.42 150.32 147.82 149.89 332,998 +1.47(+0.99%)
Feb 02, 2021 148.69 150.07 146.91 148.42 482,654 +1.72(+1.17%)
Feb 01, 2021 146.92 148.52 145.39 146.70 453,635 +0.41(+0.28%)
Jan 29, 2021 149.96 150.66 146.08 146.29 372,324 -4.30(-2.85%)
Jan 28, 2021 152.45 153.07 149.96 150.59 408,453 -1.16(-0.77%)
Jan 27, 2021 148.77 154.73 148.63 151.75 815,179 +2.16(+1.44%)
Jan 26, 2021 156.82 157.77 149.52 149.59 501,611 -5.23(-3.38%)
Jan 25, 2021 155.37 157.30 153.87 154.83 302,011 -1.05(-0.67%)
Jan 22, 2021 154.88 156.74 152.94 155.88 335,543 +0.70(+0.45%)
Jan 21, 2021 156.07 158.23 155.03 155.18 318,087 -1.46(-0.93%)
Jan 20, 2021 158.29 158.85 156.46 156.64 302,111 -1.96(-1.24%)
Jan 19, 2021 161.01 161.56 158.36 158.60 333,368 -0.84(-0.52%)
Jan 15, 2021 159.23 160.47 156.32 159.44 319,411 -0.51(-0.32%)
Jan 14, 2021 160.50 163.05 159.63 159.95 405,597 +0.67(+0.42%)
Jan 13, 2021 159.55 160.86 158.31 159.28 240,464 -0.85(-0.53%)
Jan 12, 2021 157.89 161.16 157.25 160.13 291,677 +2.80(+1.78%)
Jan 11, 2021 155.99 159.10 155.99 157.33 281,888 +0.10(+0.06%)
Jan 08, 2021 158.97 160.77 155.31 157.23 434,593 -0.60(-0.38%)
Jan 07, 2021 159.61 159.61 156.77 157.83 506,540 -1.15(-0.73%)
Jan 06, 2021 151.77 159.43 151.77 158.98 498,159 +5.04(+3.27%)
Jan 05, 2021 152.66 155.31 152.52 153.94 421,717 +1.40(+0.92%)
Jan 04, 2021 157.74 157.95 150.80 152.54 509,343 -5.98(-3.77%)
Dec 31, 2020 158.52 158.52 158.52 213,803 +1.80(+1.15%)
Dec 30, 2020 154.92 157.51 154.70 156.71 213,803 +1.82(+1.18%)
Dec 29, 2020 156.18 156.23 153.25 154.89 271,834 -0.29(-0.19%)
Dec 28, 2020 154.70 157.30 154.39 155.18 191,722 +1.39(+0.90%)
Dec 24, 2020 154.91 154.91 152.38 153.79 101,738 -1.07(-0.69%)
Dec 23, 2020 153.01 155.45 152.47 154.86 190,545 +2.72(+1.78%)
Dec 22, 2020 153.41 154.23 151.59 152.15 321,274 -1.53(-0.99%)
Dec 21, 2020 155.16 156.30 151.97 153.67 452,486 -4.04(-2.56%)
Dec 18, 2020 158.59 160.41 156.68 157.72 1,050,724 -0.79(-0.50%)
Dec 17, 2020 162.38 162.64 158.44 158.51 446,011 -3.86(-2.38%)
Dec 16, 2020 164.07 164.71 160.97 162.37 333,809 -1.35(-0.82%)
Dec 15, 2020 163.09 164.83 161.59 163.72 340,333 +1.01(+0.62%)
Dec 14, 2020 166.44 167.28 161.85 162.70 443,480 -2.53(-1.53%)
Dec 11, 2020 161.76 166.70 161.76 165.23 480,515 +3.01(+1.86%)
Dec 10, 2020 159.50 163.90 159.50 162.22 515,937 +0.95(+0.59%)
Dec 09, 2020 160.71 162.66 160.30 161.27 492,527 +1.72(+1.08%)
Dec 08, 2020 157.37 160.62 157.37 159.55 451,739 +1.44(+0.91%)
Dec 07, 2020 155.65 158.43 153.53 158.11 495,895 +2.19(+1.40%)
Dec 04, 2020 152.60 157.72 152.08 155.92 305,968 +3.68(+2.42%)
Dec 03, 2020 152.53 154.44 151.69 152.24 338,212 +0.52(+0.34%)
Dec 02, 2020 151.28 153.33 149.05 151.72 386,456 -1.16(-0.76%)
Dec 01, 2020 151.52 154.86 150.95 152.88 401,835 +3.93(+2.64%)
Nov 30, 2020 151.75 152.85 147.84 148.95 659,214 -4.04(-2.64%)
Nov 27, 2020 154.01 154.01 151.94 152.99 149,919 -0.93(-0.60%)
Nov 25, 2020 157.26 157.61 153.55 153.92 306,398 -3.91(-2.47%)
Nov 24, 2020 154.08 159.36 154.08 157.82 431,131 +5.32(+3.49%)
Nov 23, 2020 147.87 152.64 147.78 152.50 459,363 +5.88(+4.01%)
Nov 20, 2020 149.81 150.48 145.67 146.62 573,822 -3.21(-2.14%)
Nov 19, 2020 149.87 150.92 148.42 149.82 298,028 -0.75(-0.50%)
Nov 18, 2020 152.16 152.47 150.55 150.57 279,584 +0.18(+0.12%)
Nov 17, 2020 149.64 152.65 149.22 150.39 337,730 -0.41(-0.27%)
Nov 16, 2020 152.65 154.00 150.25 150.79 528,745 -0.69(-0.46%)
Nov 13, 2020 147.91 152.57 147.39 151.49 409,795 +5.06(+3.46%)
Nov 12, 2020 145.16 147.30 144.14 146.42 340,399 +0.45(+0.31%)
Nov 11, 2020 149.19 149.72 145.86 145.97 486,104 -3.23(-2.17%)
Nov 10, 2020 145.19 151.84 145.13 149.20 529,144 +5.14(+3.57%)
Nov 09, 2020 147.78 152.11 143.38 144.06 684,343 +3.00(+2.13%)
Nov 06, 2020 139.93 143.00 139.93 141.06 350,356 +0.84(+0.60%)
Nov 05, 2020 140.38 147.27 137.48 140.22 860,185 +1.01(+0.72%)
Nov 04, 2020 145.83 146.62 139.15 139.21 613,730 -5.71(-3.94%)
Nov 03, 2020 140.65 145.93 140.02 144.92 425,014 +6.84(+4.95%)
Nov 02, 2020 138.02 140.50 136.07 138.08 430,182 +1.87(+1.37%)
Oct 30, 2020 131.75 136.38 131.75 136.22 326,212 +4.17(+3.15%)
Oct 29, 2020 129.83 132.51 128.20 132.05 350,917 +1.39(+1.07%)
Oct 28, 2020 133.05 135.20 130.17 130.66 381,585 -4.66(-3.45%)
Oct 27, 2020 137.45 137.83 135.02 135.32 307,632 -2.96(-2.14%)
Oct 26, 2020 139.88 140.18 137.49 138.28 369,880 -2.87(-2.03%)
Oct 23, 2020 141.55 142.10 140.49 141.15 280,198 +0.54(+0.39%)
Oct 22, 2020 138.49 140.88 137.81 140.60 252,397 +2.50(+1.81%)
Oct 21, 2020 136.42 138.68 135.45 138.10 319,600 +1.68(+1.23%)
Oct 20, 2020 136.40 138.06 134.99 136.42 248,082 +0.68(+0.50%)
Oct 19, 2020 137.09 138.53 135.31 135.74 233,558 -0.96(-0.70%)
Oct 16, 2020 136.50 138.94 135.08 136.70 407,630 +0.41(+0.30%)
Oct 15, 2020 138.99 138.99 135.63 136.28 411,166 -3.68(-2.63%)
Oct 14, 2020 136.12 141.21 136.12 139.96 257,323 +2.84(+2.07%)
Oct 13, 2020 136.70 138.62 136.31 137.12 283,621 -0.91(-0.66%)
Oct 12, 2020 138.53 140.64 136.80 138.04 263,390 -0.49(-0.35%)
Oct 09, 2020 139.39 139.83 137.63 138.53 440,219 +0.31(+0.23%)
Oct 08, 2020 137.42 138.27 134.99 138.21 302,176 +1.57(+1.15%)
Oct 07, 2020 137.09 139.14 136.12 136.64 343,462 +0.75(+0.55%)
Oct 06, 2020 136.61 139.73 135.39 135.89 447,052 +0.75(+0.55%)
Oct 05, 2020 134.95 135.84 133.54 135.15 365,417 +2.02(+1.52%)
Oct 02, 2020 126.73 133.30 126.73 133.12 425,278 +3.83(+2.96%)
Oct 01, 2020 130.01 131.95 128.66 129.29 394,260 -0.71(-0.55%)
Sep 30, 2020 131.24 132.01 129.34 130.00 398,647 -0.42(-0.33%)
Sep 29, 2020 131.73 132.56 130.11 130.43 252,338 -1.77(-1.34%)
Sep 28, 2020 132.28 134.15 130.88 132.20 368,798 +1.76(+1.35%)
Sep 25, 2020 128.05 131.25 128.05 130.44 298,170 +1.60(+1.24%)
Sep 24, 2020 128.65 130.26 126.02 128.84 444,399 +0.05(+0.04%)
Sep 23, 2020 133.19 134.43 127.66 128.78 467,186 -3.86(-2.91%)
Sep 22, 2020 132.91 134.78 131.43 132.64 395,287 -0.27(-0.20%)
Sep 21, 2020 135.50 136.18 131.79 132.91 516,785 -4.88(-3.54%)
Sep 18, 2020 138.54 139.95 137.42 137.79 726,263 -1.30(-0.94%)
Sep 17, 2020 134.86 139.64 134.36 139.09 414,903 +2.45(+1.79%)
Sep 16, 2020 134.08 138.64 132.97 136.64 390,294 +2.47(+1.84%)
Sep 15, 2020 135.56 135.90 133.00 134.18 485,090 -1.46(-1.08%)
Sep 14, 2020 136.70 136.80 133.06 135.63 652,617 -0.51(-0.37%)
Sep 11, 2020 127.55 136.92 127.55 136.14 906,747 +8.84(+6.94%)
Sep 10, 2020 131.97 133.24 127.13 127.30 859,777 -3.25(-2.49%)
Sep 09, 2020 131.54 132.83 128.03 130.56 623,298 -0.38(-0.29%)
Sep 08, 2020 135.86 136.65 130.56 130.93 973,751 -5.31(-3.90%)
Sep 04, 2020 139.96 141.76 135.61 136.25 648,094 -2.41(-1.74%)
Sep 03, 2020 141.39 142.64 136.55 138.66 669,771 -1.14(-0.81%)
Sep 02, 2020 138.81 141.21 137.44 139.79 800,073 +0.94(+0.68%)
Sep 01, 2020 138.63 139.26 136.36 138.85 801,654 -1.10(-0.79%)
Aug 31, 2020 140.17 141.07 138.26 139.95 689,182 -0.87(-0.62%)
Aug 28, 2020 142.00 142.32 139.88 140.82 447,797 -0.91(-0.64%)
Aug 27, 2020 141.55 144.36 140.85 141.72 508,979 +0.54(+0.38%)
Aug 26, 2020 145.04 145.43 140.84 141.19 501,216 -4.63(-3.18%)
Aug 25, 2020 149.37 149.70 145.07 145.82 284,812 -2.97(-2.00%)
Aug 24, 2020 146.01 148.90 144.60 148.79 336,875 +3.26(+2.24%)
Aug 21, 2020 145.97 148.15 145.02 145.53 361,654 -0.84(-0.57%)
Aug 20, 2020 148.18 148.61 146.25 146.37 283,504 -2.96(-1.98%)
Aug 19, 2020 148.61 150.91 148.61 149.33 248,450 +0.44(+0.30%)
Aug 18, 2020 149.23 149.92 148.12 148.89 363,939 -0.73(-0.49%)
Aug 17, 2020 152.97 153.11 149.23 149.63 384,238 -3.49(-2.28%)
Aug 14, 2020 150.11 155.05 150.00 153.11 236,525 +2.53(+1.68%)
Aug 13, 2020 149.65 152.12 148.49 150.58 415,591 -0.04(-0.02%)
Aug 12, 2020 155.99 155.99 149.54 150.62 454,048 -4.01(-2.59%)
Aug 11, 2020 158.01 160.09 154.49 154.63 252,335 -0.54(-0.35%)
Aug 10, 2020 154.03 156.88 152.18 155.17 558,287 +1.13(+0.73%)
Aug 07, 2020 148.13 155.75 148.11 154.04 599,924 +4.68(+3.13%)
Aug 06, 2020 156.89 160.02 146.79 149.36 1,276,405 -14.56(-8.88%)
Aug 05, 2020 160.96 163.92 159.68 163.92 494,831 +4.71(+2.96%)
Aug 04, 2020 160.93 162.20 158.58 159.21 303,176 -1.65(-1.03%)
Aug 03, 2020 159.66 162.36 159.13 160.87 244,485 +1.50(+0.94%)
Jul 31, 2020 160.00 161.12 157.10 159.37 341,163 -0.99(-0.62%)
Jul 30, 2020 159.33 162.37 158.69 160.36 193,109 -1.00(-0.62%)
Jul 29, 2020 160.87 162.13 158.34 161.36 140,973 +0.82(+0.51%)
Jul 28, 2020 158.77 162.85 158.77 160.54 208,030 +1.64(+1.03%)
Jul 27, 2020 161.85 161.85 158.41 158.90 219,783 -3.54(-2.18%)
Jul 24, 2020 165.98 167.21 162.11 162.44 210,256 -3.53(-2.13%)
Jul 23, 2020 164.68 168.52 164.09 165.98 261,370 +1.19(+0.72%)
Jul 22, 2020 163.22 165.60 162.67 164.78 266,010 +1.47(+0.90%)
Jul 21, 2020 162.39 165.38 162.39 163.31 214,189 +1.63(+1.01%)
Jul 20, 2020 164.75 165.13 161.02 161.68 297,573 -4.33(-2.61%)
Jul 17, 2020 165.16 166.40 163.49 166.01 267,807 +1.45(+0.88%)
Jul 16, 2020 162.21 167.20 161.21 164.56 294,735 +2.20(+1.36%)
Jul 15, 2020 161.65 163.64 160.36 162.36 260,617 +4.72(+3.00%)
Jul 14, 2020 155.97 158.58 154.36 157.64 332,477 +2.02(+1.30%)
Jul 13, 2020 155.23 158.34 153.82 155.62 367,896 +2.37(+1.54%)
Jul 10, 2020 148.55 153.53 148.55 153.25 294,185 +4.84(+3.26%)
Jul 09, 2020 152.74 153.13 148.03 148.42 348,606 -5.25(-3.42%)
Jul 08, 2020 154.42 156.29 152.87 153.66 363,571 -0.76(-0.49%)
Jul 07, 2020 157.46 160.79 154.30 154.43 226,378 -4.55(-2.86%)
Jul 06, 2020 161.64 162.00 158.67 158.98 191,852 +0.16(+0.10%)
Jul 02, 2020 161.40 162.33 158.37 158.82 254,183 -0.57(-0.36%)
Jul 01, 2020 161.62 163.05 158.86 159.39 303,249 -0.70(-0.44%)
Jun 30, 2020 161.62 163.38 158.93 160.09 296,639 -2.68(-1.65%)
Jun 29, 2020 159.29 163.21 159.14 162.76 367,822 +5.92(+3.77%)
Jun 26, 2020 157.79 158.54 154.58 156.85 997,112 -1.05(-0.67%)
Jun 25, 2020 151.95 157.99 151.77 157.90 431,689 +4.49(+2.92%)
Jun 24, 2020 160.42 160.78 153.29 153.42 424,931 -9.13(-5.62%)
Jun 23, 2020 164.59 165.00 161.00 162.54 358,758 -0.69(-0.42%)
Jun 22, 2020 162.53 163.49 160.40 163.23 416,674 -0.68(-0.41%)
Jun 19, 2020 169.83 169.83 162.26 163.91 702,600 -2.60(-1.56%)
Jun 18, 2020 166.39 170.77 166.21 166.51 331,689 -2.26(-1.34%)
Jun 17, 2020 170.53 172.24 168.60 168.76 313,634 -1.50(-0.88%)
Jun 16, 2020 173.82 174.89 168.20 170.26 324,858 +3.21(+1.92%)
Jun 15, 2020 162.66 168.18 162.66 167.05 441,187 -0.19(-0.12%)
Jun 12, 2020 171.14 171.57 164.32 167.24 355,551 +1.37(+0.82%)
Jun 11, 2020 174.80 177.99 165.41 165.88 401,760 -14.87(-8.23%)
Jun 10, 2020 180.54 184.00 176.94 180.75 520,369 -0.69(-0.38%)
Jun 09, 2020 186.24 187.97 180.66 181.44 332,256 -7.58(-4.01%)
Jun 08, 2020 187.74 190.00 187.17 189.01 355,302 +3.16(+1.70%)
Jun 05, 2020 188.79 189.82 184.90 185.85 370,483 +3.72(+2.04%)
Jun 04, 2020 182.91 184.99 180.88 182.13 440,787 -1.06(-0.58%)
Jun 03, 2020 180.22 185.00 178.89 183.19 398,320 +4.97(+2.79%)
Jun 02, 2020 181.35 181.44 177.61 178.22 417,102 -1.17(-0.65%)
Jun 01, 2020 183.23 186.93 178.49 179.39 385,222 -4.00(-2.18%)
May 29, 2020 181.76 185.00 180.12 183.39 387,051 -0.72(-0.39%)
May 28, 2020 191.47 192.62 183.52 184.11 376,236 -3.86(-2.05%)
May 27, 2020 179.76 188.09 179.76 187.98 473,520 +11.41(+6.46%)
May 26, 2020 172.07 178.23 172.07 176.56 461,657 +9.72(+5.83%)
May 22, 2020 167.85 168.52 162.69 166.84 471,813 +1.16(+0.70%)
May 21, 2020 161.98 166.70 161.97 165.68 330,998 +5.83(+3.65%)
May 20, 2020 160.56 163.09 159.29 159.85 372,832 +1.47(+0.93%)
May 19, 2020 165.15 165.15 158.34 158.38 392,773 -6.31(-3.83%)
May 18, 2020 161.28 165.82 160.55 164.69 502,070 +9.01(+5.79%)
May 15, 2020 152.13 158.18 152.13 155.68 323,488 -1.53(-0.98%)
May 14, 2020 153.21 157.29 151.04 157.21 349,421 +1.79(+1.15%)
May 13, 2020 157.03 157.72 153.90 155.42 307,306 -2.98(-1.88%)
May 12, 2020 163.26 165.10 158.39 158.40 393,568 -4.19(-2.58%)
May 11, 2020 163.50 166.43 161.37 162.59 375,945 -2.25(-1.37%)
May 08, 2020 159.75 168.35 159.75 164.84 606,993 +6.64(+4.19%)
May 07, 2020 165.46 171.86 156.74 158.21 842,043 -4.87(-2.99%)
May 06, 2020 168.05 168.55 162.39 163.08 371,341 -3.67(-2.20%)
May 05, 2020 166.10 169.44 165.93 166.75 350,553 +2.46(+1.49%)
May 04, 2020 167.82 167.82 160.88 164.30 464,941 -5.19(-3.06%)
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.