Financial News

Nxp Semiconductors (NQ: NXPI )

185.00 -2.46 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 148.16 151.17 145.87 145.94 2,135,468 -3.46(-2.32%)
Sep 29, 2022 152.33 153.39 145.39 149.41 2,871,567 -5.37(-3.47%)
Sep 28, 2022 151.33 155.43 150.65 154.78 2,126,331 +2.90(+1.91%)
Sep 27, 2022 152.77 154.84 149.15 151.88 1,836,408 +1.54(+1.03%)
Sep 26, 2022 151.43 153.32 149.63 150.34 2,191,223 -0.98(-0.65%)
Sep 23, 2022 151.11 151.74 146.84 151.32 2,709,095 -2.17(-1.41%)
Sep 22, 2022 157.23 158.20 152.52 153.48 2,112,462 -4.00(-2.54%)
Sep 21, 2022 160.13 164.94 157.44 157.48 1,544,853 -1.71(-1.08%)
Sep 20, 2022 158.65 160.82 157.81 159.19 1,372,576 -2.18(-1.35%)
Sep 19, 2022 156.59 161.65 156.13 161.37 1,599,216 +3.13(+1.98%)
Sep 16, 2022 156.88 158.97 155.19 158.24 2,533,425 +0.26(+0.16%)
Sep 15, 2022 157.37 160.27 155.16 157.99 2,365,378 +0.23(+0.14%)
Sep 14, 2022 152.98 158.73 152.51 157.76 2,837,234 +4.78(+3.13%)
Sep 13, 2022 159.46 160.79 152.52 152.97 3,926,004 -13.39(-8.05%)
Sep 12, 2022 166.84 167.18 164.33 166.37 1,300,988 +0.92(+0.55%)
Sep 09, 2022 163.91 166.17 163.01 165.45 2,132,127 +2.65(+1.63%)
Sep 08, 2022 159.38 164.22 158.13 162.80 1,522,719 +2.10(+1.30%)
Sep 07, 2022 157.94 162.69 157.80 160.71 1,716,003 +2.53(+1.60%)
Sep 06, 2022 159.27 160.55 156.47 158.18 2,064,965 -1.61(-1.01%)
Sep 02, 2022 164.19 165.52 158.76 159.79 1,724,051 -1.98(-1.22%)
Sep 01, 2022 159.26 162.01 156.37 161.77 2,223,891 -0.18(-0.11%)
Aug 31, 2022 163.41 164.45 160.62 161.95 2,240,449 -1.12(-0.69%)
Aug 30, 2022 164.89 165.98 160.74 163.07 1,999,177 -0.16(-0.10%)
Aug 29, 2022 163.99 165.88 162.85 163.23 1,261,640 -2.20(-1.33%)
Aug 26, 2022 175.19 175.80 165.14 165.43 2,419,369 -10.73(-6.09%)
Aug 25, 2022 170.58 176.33 170.56 176.16 1,567,917 +5.91(+3.47%)
Aug 24, 2022 171.47 171.47 167.63 170.24 1,257,955 -0.91(-0.53%)
Aug 23, 2022 169.40 173.98 169.40 171.16 1,062,998 +1.40(+0.82%)
Aug 22, 2022 174.24 175.33 169.35 169.76 2,190,019 -7.69(-4.33%)
Aug 19, 2022 178.05 180.24 176.41 177.45 1,646,307 -2.39(-1.33%)
Aug 18, 2022 177.74 182.02 177.02 179.84 1,636,260 +2.50(+1.41%)
Aug 17, 2022 180.21 180.21 174.55 177.34 1,708,369 -5.54(-3.03%)
Aug 16, 2022 183.78 184.56 181.81 182.88 1,318,632 -1.69(-0.92%)
Aug 15, 2022 183.03 186.10 181.46 184.57 1,305,377 +0.10(+0.05%)
Aug 12, 2022 178.89 184.57 178.41 184.47 2,119,911 +6.98(+3.93%)
Aug 11, 2022 178.43 181.74 176.87 177.50 1,512,873 +0.40(+0.23%)
Aug 10, 2022 172.60 177.38 169.68 177.09 3,024,583 +8.79(+5.22%)
Aug 09, 2022 173.61 174.55 166.63 168.30 3,181,476 -8.78(-4.96%)
Aug 08, 2022 177.72 179.74 174.45 177.08 1,687,242 -1.67(-0.94%)
Aug 05, 2022 178.38 180.03 174.79 178.75 2,281,487 -2.56(-1.41%)
Aug 04, 2022 181.87 182.23 179.57 181.31 1,654,205 -1.27(-0.70%)
Aug 03, 2022 178.35 183.20 178.08 182.58 2,223,364 +5.00(+2.81%)
Aug 02, 2022 180.80 180.86 176.79 177.58 2,688,410 -3.97(-2.18%)
Aug 01, 2022 179.90 183.70 179.18 181.55 1,959,806 +0.61(+0.34%)
Jul 29, 2022 179.94 182.31 178.25 180.94 2,568,763 +0.75(+0.42%)
Jul 28, 2022 179.41 180.89 175.26 180.19 2,312,076 +1.67(+0.94%)
Jul 27, 2022 174.75 179.72 174.58 178.52 3,276,121 +6.85(+3.99%)
Jul 26, 2022 174.62 175.03 171.23 171.67 3,915,005 +0.32(+0.19%)
Jul 25, 2022 171.99 172.54 169.12 171.34 3,710,823 -0.99(-0.58%)
Jul 22, 2022 177.12 177.12 169.94 172.34 2,453,119 -4.73(-2.67%)
Jul 21, 2022 175.06 177.26 172.21 177.07 2,251,292 +3.41(+1.97%)
Jul 20, 2022 166.74 174.64 165.59 173.66 2,449,588 +5.95(+3.55%)
Jul 19, 2022 161.50 168.08 161.50 167.70 2,209,036 +8.37(+5.26%)
Jul 18, 2022 163.27 163.27 158.24 159.33 2,018,014 -2.03(-1.26%)
Jul 15, 2022 158.62 162.45 157.53 161.36 2,725,311 +4.09(+2.60%)
Jul 14, 2022 152.28 157.65 150.55 157.26 2,374,908 +4.73(+3.10%)
Jul 13, 2022 147.23 153.34 146.86 152.53 2,479,453 +2.73(+1.82%)
Jul 12, 2022 150.41 152.32 148.67 149.81 1,895,004 +0.28(+0.18%)
Jul 11, 2022 149.75 152.07 148.47 149.53 2,127,511 -2.28(-1.50%)
Jul 08, 2022 148.39 152.40 147.65 151.81 1,749,866 +2.22(+1.49%)
Jul 07, 2022 146.66 150.46 145.60 149.59 2,400,110 +6.17(+4.30%)
Jul 06, 2022 143.50 145.50 141.40 143.42 2,301,147 -0.16(-0.11%)
Jul 05, 2022 139.66 143.66 138.09 143.58 3,216,414 -0.18(-0.12%)
Jul 01, 2022 144.32 147.13 141.05 143.75 2,574,421 -1.91(-1.31%)
Jun 30, 2022 144.91 147.23 142.99 145.66 4,540,127 -1.96(-1.33%)
Jun 29, 2022 150.44 151.29 144.62 147.62 3,175,592 -4.13(-2.72%)
Jun 28, 2022 157.74 161.79 151.35 151.75 3,281,583 -4.57(-2.92%)
Jun 27, 2022 158.78 158.78 155.13 156.32 2,543,278 -0.45(-0.29%)
Jun 24, 2022 153.50 157.98 152.99 156.77 15,040,785 +5.72(+3.78%)
Jun 23, 2022 155.34 155.41 148.90 151.06 3,237,861 -3.38(-2.19%)
Jun 22, 2022 153.55 157.16 153.23 154.44 2,646,284 -2.11(-1.35%)
Jun 21, 2022 159.51 159.96 155.79 156.55 2,698,455 +1.24(+0.80%)
Jun 17, 2022 156.82 158.13 154.05 155.31 4,987,306 -0.48(-0.31%)
Jun 16, 2022 161.53 162.12 153.60 155.79 4,058,960 -10.45(-6.29%)
Jun 15, 2022 167.98 169.40 162.46 166.24 2,393,884 +0.64(+0.39%)
Jun 14, 2022 165.95 168.37 163.56 165.60 1,923,126 +0.61(+0.37%)
Jun 13, 2022 169.89 173.22 164.26 164.99 3,982,720 -9.84(-5.63%)
Jun 10, 2022 175.97 179.14 174.34 174.83 3,691,893 -5.53(-3.07%)
Jun 09, 2022 172.84 190.63 172.69 180.37 10,353,356 +7.00(+4.04%)
Jun 08, 2022 177.67 177.79 171.89 173.36 2,461,414 -4.66(-2.62%)
Jun 07, 2022 174.58 178.66 172.41 178.03 2,423,498 +1.78(+1.01%)
Jun 06, 2022 180.14 180.69 173.42 176.24 3,236,776 -2.31(-1.29%)
Jun 03, 2022 180.97 181.26 177.47 178.55 2,360,356 -5.45(-2.96%)
Jun 02, 2022 180.90 184.04 179.51 184.01 2,495,426 +3.30(+1.83%)
Jun 01, 2022 187.08 187.19 178.11 180.71 2,610,613 -5.08(-2.74%)
May 31, 2022 190.90 191.41 184.37 185.79 5,229,524 -6.04(-3.15%)
May 27, 2022 190.01 194.13 190.01 191.83 3,336,223 +3.23(+1.71%)
May 26, 2022 181.06 189.40 180.05 188.60 2,945,046 +7.83(+4.33%)
May 25, 2022 173.18 181.71 172.93 180.77 2,342,789 +5.39(+3.08%)
May 24, 2022 174.38 176.67 171.94 175.37 2,247,511 -1.54(-0.87%)
May 23, 2022 176.66 178.25 173.04 176.91 1,932,100 +0.57(+0.32%)
May 20, 2022 175.01 176.77 170.09 176.34 2,802,776 +4.23(+2.46%)
May 19, 2022 171.41 176.22 169.86 172.11 1,708,513 +0.39(+0.23%)
May 18, 2022 178.76 181.43 170.79 171.72 2,710,983 -10.04(-5.52%)
May 17, 2022 178.23 181.98 177.34 181.75 2,971,526 +8.47(+4.89%)
May 16, 2022 176.28 177.36 172.80 173.29 1,991,663 -4.90(-2.75%)
May 13, 2022 173.20 179.27 171.94 178.18 2,939,525 +8.16(+4.80%)
May 12, 2022 166.35 171.42 165.17 170.03 2,611,634 +2.73(+1.63%)
May 11, 2022 172.25 174.87 166.98 167.29 3,738,113 -7.41(-4.24%)
May 10, 2022 174.30 177.99 169.01 174.71 3,512,052 +5.42(+3.20%)
May 09, 2022 171.27 173.09 168.25 169.28 3,779,173 -4.58(-2.64%)
May 06, 2022 173.30 178.46 170.09 173.86 2,509,913 -0.77(-0.44%)
May 05, 2022 176.86 178.60 172.10 174.64 4,058,951 -7.39(-4.06%)
May 04, 2022 176.88 182.13 169.97 182.03 3,248,566 +7.69(+4.41%)
May 03, 2022 170.12 175.60 168.38 174.34 3,341,617 +1.05(+0.60%)
May 02, 2022 168.66 173.90 166.69 173.30 2,834,171 +5.97(+3.57%)
Apr 29, 2022 170.82 174.38 167.07 167.32 2,959,947 -6.22(-3.58%)
Apr 28, 2022 168.46 175.68 166.75 173.54 3,173,334 +6.35(+3.80%)
Apr 27, 2022 163.16 168.80 162.20 167.19 3,412,900 +2.95(+1.79%)
Apr 26, 2022 166.42 167.38 163.86 164.24 3,441,587 -4.98(-2.95%)
Apr 25, 2022 166.40 169.87 165.47 169.22 2,841,179 +2.05(+1.22%)
Apr 22, 2022 171.10 171.66 166.46 167.18 2,211,679 -4.01(-2.34%)
Apr 21, 2022 177.47 179.39 170.71 171.19 2,396,483 -3.86(-2.20%)
Apr 20, 2022 176.89 181.40 174.64 175.05 2,742,433 +0.14(+0.08%)
Apr 19, 2022 166.67 175.53 166.66 174.91 3,042,966 +5.29(+3.12%)
Apr 18, 2022 166.15 173.03 165.61 169.62 2,183,964 +3.18(+1.91%)
Apr 14, 2022 167.68 168.90 165.26 166.44 2,755,971 -1.01(-0.60%)
Apr 13, 2022 164.00 167.77 162.16 167.45 2,985,030 +4.70(+2.89%)
Apr 12, 2022 166.28 166.90 161.62 162.75 3,206,014 +0.69(+0.43%)
Apr 11, 2022 161.97 164.64 161.30 162.06 3,418,459 -1.94(-1.18%)
Apr 08, 2022 166.95 167.15 161.80 164.00 5,869,387 -5.31(-3.13%)
Apr 07, 2022 168.90 171.89 165.89 169.30 2,059,341 -1.08(-0.63%)
Apr 06, 2022 167.27 173.54 166.23 170.38 3,835,151 -1.03(-0.60%)
Apr 05, 2022 176.62 177.39 169.16 171.41 4,325,438 -7.38(-4.13%)
Apr 04, 2022 177.92 180.88 176.90 178.79 1,883,536 +0.58(+0.32%)
Apr 01, 2022 183.20 183.20 175.40 178.21 2,468,958 -3.00(-1.65%)
Mar 31, 2022 184.51 185.32 180.89 181.21 2,683,313 -2.20(-1.20%)
Mar 30, 2022 188.73 190.32 182.33 183.41 1,963,494 -7.25(-3.80%)
Mar 29, 2022 189.33 192.24 186.73 190.66 2,127,608 +5.21(+2.81%)
Mar 28, 2022 184.44 186.13 180.14 185.46 2,543,658 -1.02(-0.55%)
Mar 25, 2022 187.57 187.82 182.50 186.47 1,806,418 -0.61(-0.32%)
Mar 24, 2022 184.26 187.38 180.39 187.08 2,370,116 +7.33(+4.08%)
Mar 23, 2022 181.18 184.59 179.60 179.75 1,905,178 -4.07(-2.22%)
Mar 22, 2022 185.97 188.17 183.59 183.82 2,859,776 -2.70(-1.45%)
Mar 21, 2022 186.88 189.19 182.63 186.52 1,935,451 -1.87(-0.99%)
Mar 18, 2022 183.59 188.81 180.81 188.39 3,199,031 +2.59(+1.40%)
Mar 17, 2022 183.12 186.34 181.26 185.80 1,520,766 +1.42(+0.77%)
Mar 16, 2022 177.57 184.48 174.45 184.38 2,906,827 +9.67(+5.54%)
Mar 15, 2022 169.24 175.28 169.10 174.71 2,229,734 +6.59(+3.92%)
Mar 14, 2022 174.65 175.88 166.66 168.12 2,569,724 -5.88(-3.38%)
Mar 11, 2022 179.28 180.53 173.61 174.00 2,234,011 -1.89(-1.07%)
Mar 10, 2022 174.66 176.69 171.33 175.89 1,949,006 -2.78(-1.55%)
Mar 09, 2022 178.32 181.51 177.54 178.66 3,189,921 +6.29(+3.65%)
Mar 08, 2022 166.26 180.70 164.43 172.38 4,110,542 +7.00(+4.23%)
Mar 07, 2022 173.25 174.52 165.22 165.38 3,068,611 -6.56(-3.81%)
Mar 04, 2022 177.82 178.55 169.71 171.94 3,274,489 -8.04(-4.47%)
Mar 03, 2022 184.58 185.06 179.34 179.98 2,658,351 -3.56(-1.94%)
Mar 02, 2022 178.34 185.60 177.96 183.54 3,275,480 +6.99(+3.96%)
Mar 01, 2022 184.76 185.13 174.65 176.55 3,076,166 -8.71(-4.70%)
Feb 28, 2022 186.54 187.80 181.96 185.26 2,811,947 -3.98(-2.10%)
Feb 25, 2022 185.62 189.35 183.19 189.24 2,112,745 +2.71(+1.45%)
Feb 24, 2022 174.54 186.83 173.75 186.53 3,292,118 +6.11(+3.39%)
Feb 23, 2022 185.61 189.63 180.30 180.42 2,680,716 -2.04(-1.12%)
Feb 22, 2022 180.45 186.71 179.21 182.45 2,423,604 +0.15(+0.08%)
Feb 18, 2022 182.31 0 -0.51(-0.28%)
Feb 17, 2022 191.38 192.40 182.60 182.81 2,836,737 -11.74(-6.04%)
Feb 16, 2022 190.45 195.51 188.07 194.56 2,020,747 +2.96(+1.55%)
Feb 15, 2022 185.63 191.87 184.37 191.59 2,883,615 +11.13(+6.17%)
Feb 14, 2022 183.04 186.77 179.27 180.47 2,093,457 -1.50(-0.82%)
Feb 11, 2022 194.90 195.83 180.45 181.97 3,836,633 -11.99(-6.18%)
Feb 10, 2022 199.14 204.26 193.07 193.96 2,531,014 -10.44(-5.11%)
Feb 09, 2022 200.24 204.63 195.38 204.40 3,195,761 +7.04(+3.57%)
Feb 08, 2022 192.25 198.10 191.07 197.35 2,365,516 +5.47(+2.85%)
Feb 07, 2022 193.33 196.75 191.05 191.89 2,227,761 -1.17(-0.61%)
Feb 04, 2022 191.94 195.00 185.91 193.06 3,289,501 -0.21(-0.11%)
Feb 03, 2022 201.44 192.74 193.27 4,374,847 -11.70(-5.71%)
Feb 02, 2022 204.27 206.42 200.43 204.97 2,937,960 +2.10(+1.03%)
Feb 01, 2022 203.65 205.60 194.90 202.88 4,170,784 +2.69(+1.34%)
Jan 31, 2022 185.52 200.64 200.19 5,801,400 +15.58(+8.44%)
Jan 28, 2022 181.71 184.69 175.52 184.61 5,078,902 +1.45(+0.79%)
Jan 27, 2022 195.74 195.88 181.63 183.16 3,885,398 -8.77(-4.57%)
Jan 26, 2022 195.33 200.00 188.59 191.93 3,561,366 +2.13(+1.12%)
Jan 25, 2022 192.16 194.75 188.45 189.79 3,954,583 -8.09(-4.09%)
Jan 24, 2022 190.82 198.27 183.26 197.88 3,837,000 +3.04(+1.56%)
Jan 21, 2022 192.29 202.42 191.77 194.84 3,912,051 +0.33(+0.17%)
Jan 20, 2022 202.68 206.36 194.31 194.51 2,959,314 -11.05(-5.38%)
Jan 19, 2022 212.37 214.81 205.39 205.56 1,937,204 -6.30(-2.98%)
Jan 18, 2022 214.38 215.51 211.20 211.86 2,409,754 -7.67(-3.49%)
Jan 14, 2022 219.53 0 +3.34(+1.55%)
Jan 13, 2022 226.06 226.42 214.96 216.19 2,986,698 -6.98(-3.13%)
Jan 12, 2022 223.21 225.49 220.09 223.17 1,296,129 +1.44(+0.65%)
Jan 11, 2022 216.98 221.93 215.11 221.72 1,801,322 +5.56(+2.57%)
Jan 10, 2022 214.43 216.46 209.21 216.16 1,977,016 +0.49(+0.23%)
Jan 07, 2022 222.17 224.11 214.26 215.67 1,806,354 -5.49(-2.48%)
Jan 06, 2022 219.74 222.91 218.38 221.16 2,009,133 +2.33(+1.06%)
Jan 05, 2022 225.83 228.29 218.53 218.83 2,014,658 -8.09(-3.56%)
Jan 04, 2022 226.47 228.90 219.69 226.92 2,015,798 +1.61(+0.71%)
Jan 03, 2022 222.55 227.41 221.96 225.31 1,559,158 +3.35(+1.51%)
Dec 31, 2021 223.29 225.58 221.54 221.96 1,049,855 -0.80(-0.36%)
Dec 30, 2021 224.64 226.65 222.46 222.76 909,290 -1.87(-0.83%)
Dec 29, 2021 224.50 227.41 224.02 224.63 1,145,728 -0.49(-0.22%)
Dec 28, 2021 227.83 228.43 222.74 225.12 1,397,836 -1.72(-0.76%)
Dec 27, 2021 222.81 226.90 221.78 226.83 1,268,254 +5.29(+2.39%)
Dec 23, 2021 220.96 223.33 220.48 221.54 944,637 +0.57(+0.26%)
Dec 22, 2021 217.35 221.08 216.04 220.96 1,085,702 +2.33(+1.07%)
Dec 21, 2021 215.89 218.96 213.45 218.63 1,645,753 +6.55(+3.09%)
Dec 20, 2021 209.98 214.07 209.12 212.09 1,371,167 -1.03(-0.48%)
Dec 17, 2021 210.71 216.85 208.97 213.12 4,793,968 +0.74(+0.35%)
Dec 16, 2021 222.99 223.45 212.09 212.38 3,307,751 -11.14(-4.98%)
Dec 15, 2021 215.68 223.75 213.18 223.52 2,631,227 +9.15(+4.27%)
Dec 14, 2021 213.31 215.97 211.21 214.37 1,731,582 -1.21(-0.56%)
Dec 13, 2021 221.98 221.98 213.89 215.57 2,002,999 -4.54(-2.06%)
Dec 10, 2021 222.15 222.46 216.78 220.11 1,802,033 +1.26(+0.58%)
Dec 09, 2021 219.03 222.15 218.45 218.85 2,048,193 -2.85(-1.28%)
Dec 08, 2021 222.59 223.36 214.89 221.70 3,991,748 -10.51(-4.52%)
Dec 07, 2021 222.57 233.19 221.61 232.20 3,018,628 +14.21(+6.52%)
Dec 06, 2021 221.41 221.91 211.34 217.99 2,287,699 -2.76(-1.25%)
Dec 03, 2021 218.69 222.05 215.35 220.75 2,822,927 +4.27(+1.97%)
Dec 02, 2021 214.09 217.24 212.06 216.49 1,990,300 -0.26(-0.12%)
Dec 01, 2021 220.97 228.10 216.47 216.75 3,315,408 -0.35(-0.16%)
Nov 30, 2021 216.46 221.43 212.18 217.10 5,289,853 -0.56(-0.26%)
Nov 29, 2021 210.67 217.97 206.49 217.66 2,482,058 +11.17(+5.41%)
Nov 26, 2021 207.15 211.46 204.36 206.49 1,827,742 -8.34(-3.88%)
Nov 24, 2021 210.53 215.02 208.31 214.83 1,678,294 +1.86(+0.87%)
Nov 23, 2021 215.20 217.81 209.53 212.98 2,129,715 -2.67(-1.24%)
Nov 22, 2021 216.08 219.34 213.29 215.65 2,928,083 +0.59(+0.28%)
Nov 19, 2021 214.40 215.59 213.48 215.06 2,185,521 +0.66(+0.31%)
Nov 18, 2021 212.63 214.34 213.29 214.40 2,566,128 +2.69(+1.27%)
Nov 17, 2021 213.11 213.11 209.62 211.70 1,413,445 -1.41(-0.66%)
Nov 16, 2021 209.17 213.80 208.39 213.11 1,513,540 +3.48(+1.66%)
Nov 15, 2021 214.81 214.81 209.16 209.63 2,060,962 -2.08(-0.98%)
Nov 12, 2021 213.43 214.36 208.40 211.71 2,910,587 -1.24(-0.58%)
Nov 11, 2021 217.00 217.08 208.15 212.96 4,767,261 +0.10(+0.05%)
Nov 10, 2021 212.34 212.86 2,327,333 -1.99(-0.93%)
Nov 09, 2021 216.98 217.12 212.22 214.85 1,671,644 -1.97(-0.91%)
Nov 08, 2021 217.39 221.12 215.06 216.83 3,940,047 -1.14(-0.52%)
Nov 05, 2021 213.83 218.49 213.78 217.96 2,917,737 +4.85(+2.28%)
Nov 04, 2021 209.94 213.28 208.97 213.11 2,393,459 +3.38(+1.61%)
Nov 03, 2021 201.67 211.04 200.93 209.73 3,476,262 +8.96(+4.46%)
Nov 02, 2021 199.76 202.63 197.48 200.77 3,077,616 +1.39(+0.70%)
Nov 01, 2021 196.94 200.79 197.82 199.38 3,514,523 +4.15(+2.13%)
Oct 29, 2021 192.20 196.15 191.69 195.23 1,651,128 +0.93(+0.48%)
Oct 28, 2021 188.89 194.30 1,986,656 +7.28(+3.89%)
Oct 27, 2021 188.29 189.71 185.49 187.02 2,965,592 -3.64(-1.91%)
Oct 26, 2021 195.44 190.65 2,785,050 -4.02(-2.07%)
Oct 25, 2021 195.03 196.46 194.18 194.68 1,430,473 +0.35(+0.18%)
Oct 22, 2021 195.93 197.73 194.28 194.32 1,882,230 -1.28(-0.66%)
Oct 21, 2021 190.80 195.87 190.51 195.61 1,737,355 +3.62(+1.89%)
Oct 20, 2021 191.05 194.19 189.33 191.98 2,160,975 +0.55(+0.29%)
Oct 19, 2021 187.42 191.60 186.15 191.43 2,161,023 +4.56(+2.44%)
Oct 18, 2021 182.93 186.93 181.90 186.87 2,086,719 +2.38(+1.29%)
Oct 15, 2021 185.05 186.35 183.80 184.49 1,823,598 +0.69(+0.38%)
Oct 14, 2021 181.76 184.62 181.53 183.80 2,759,716 +5.83(+3.28%)
Oct 13, 2021 179.25 181.00 177.30 177.97 2,846,869 -0.09(-0.05%)
Oct 12, 2021 181.90 182.48 177.22 178.06 3,108,117 -2.67(-1.48%)
Oct 11, 2021 184.03 185.80 180.53 180.73 2,204,646 -4.25(-2.30%)
Oct 08, 2021 189.06 189.21 184.66 184.97 1,434,573 -3.44(-1.83%)
Oct 07, 2021 188.09 191.84 188.09 188.42 1,558,199 +2.87(+1.55%)
Oct 06, 2021 183.38 186.56 183.13 185.55 1,900,683 -0.71(-0.38%)
Oct 05, 2021 185.34 188.16 183.39 186.26 2,311,154 +2.61(+1.42%)
Oct 04, 2021 188.28 188.50 182.64 183.65 2,625,179 -3.83(-2.04%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback