Financial News

Nxp Semiconductors (NQ: NXPI )

176.86 +1.07 (+0.61%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 174.47 178.11 170.64 170.90 2,898,002 -6.35(-3.58%)
Apr 28, 2022 172.06 179.43 170.31 177.25 3,106,923 +6.49(+3.80%)
Apr 27, 2022 166.65 172.41 165.67 170.76 3,341,475 +3.01(+1.79%)
Apr 26, 2022 169.98 170.96 167.36 167.75 3,369,562 -5.09(-2.94%)
Apr 25, 2022 169.96 173.50 169.01 172.84 2,781,719 +2.09(+1.22%)
Apr 22, 2022 174.76 175.33 170.01 170.75 2,165,393 -4.10(-2.34%)
Apr 21, 2022 181.26 174.36 174.85 2,346,330 -3.94(-2.20%)
Apr 20, 2022 180.67 185.28 178.37 178.79 2,685,040 +0.14(+0.08%)
Apr 19, 2022 170.23 179.28 170.22 178.65 2,979,283 +5.40(+3.12%)
Apr 18, 2022 169.70 176.73 169.15 173.25 2,138,258 +3.25(+1.91%)
Apr 14, 2022 171.26 172.51 168.79 170.00 2,698,294 -1.03(-0.60%)
Apr 13, 2022 167.51 171.35 165.63 171.03 2,922,560 +4.80(+2.89%)
Apr 12, 2022 169.83 170.47 165.08 166.23 3,138,919 +0.71(+0.43%)
Apr 11, 2022 165.43 168.16 164.75 165.52 3,346,918 -1.98(-1.18%)
Apr 08, 2022 170.52 170.72 165.26 167.50 5,746,553 -5.42(-3.13%)
Apr 07, 2022 172.51 175.56 169.44 172.92 2,016,243 -1.10(-0.63%)
Apr 06, 2022 170.85 177.25 169.78 174.02 3,754,889 -1.05(-0.60%)
Apr 05, 2022 180.40 181.18 172.78 175.07 4,234,915 -7.54(-4.13%)
Apr 04, 2022 181.72 184.75 180.68 182.61 1,844,118 +0.59(+0.32%)
Apr 01, 2022 187.12 187.12 179.15 182.02 2,417,288 -2.95(-1.59%)
Mar 31, 2022 188.45 189.28 184.76 184.97 2,627,157 -2.36(-1.26%)
Mar 30, 2022 192.76 194.39 186.23 187.33 1,922,402 -7.41(-3.81%)
Mar 29, 2022 193.38 196.35 190.72 194.74 2,083,082 +5.32(+2.81%)
Mar 28, 2022 188.38 190.11 183.99 189.42 2,490,425 -1.04(-0.55%)
Mar 25, 2022 191.58 191.84 186.40 190.46 1,768,614 -0.62(-0.32%)
Mar 24, 2022 188.20 191.38 184.25 191.08 2,320,515 +7.49(+4.08%)
Mar 23, 2022 185.05 188.54 183.44 183.59 1,865,307 -4.16(-2.22%)
Mar 22, 2022 189.95 192.19 187.51 187.75 2,799,927 -2.76(-1.45%)
Mar 21, 2022 190.87 193.23 186.53 190.51 1,894,947 -1.91(-0.99%)
Mar 18, 2022 187.51 192.85 184.68 192.42 3,132,082 +2.65(+1.40%)
Mar 17, 2022 187.03 190.32 185.14 189.77 1,488,940 +1.45(+0.77%)
Mar 16, 2022 181.37 188.42 178.18 188.32 2,845,993 +9.88(+5.54%)
Mar 15, 2022 172.86 179.03 172.71 178.44 2,183,070 +6.73(+3.92%)
Mar 14, 2022 178.38 179.64 170.22 171.71 2,515,945 -6.85(-3.84%)
Mar 11, 2022 183.98 185.27 178.16 178.56 2,176,907 -1.94(-1.07%)
Mar 10, 2022 179.24 181.32 175.82 180.50 1,899,187 -2.85(-1.55%)
Mar 09, 2022 183.00 186.27 182.20 183.35 3,108,383 +6.45(+3.65%)
Mar 08, 2022 170.62 185.44 168.74 176.90 4,005,471 +7.18(+4.23%)
Mar 07, 2022 177.79 179.10 169.55 169.72 2,990,174 -6.73(-3.81%)
Mar 04, 2022 182.48 183.23 174.16 176.45 3,190,789 -8.25(-4.47%)
Mar 03, 2022 189.42 189.92 184.05 184.70 2,590,400 -3.65(-1.94%)
Mar 02, 2022 183.02 190.47 182.63 188.35 3,191,755 +7.17(+3.96%)
Mar 01, 2022 189.61 189.99 179.23 181.18 2,997,535 -8.94(-4.70%)
Feb 28, 2022 191.43 192.73 186.73 190.12 2,740,070 -4.08(-2.10%)
Feb 25, 2022 190.49 194.32 188.00 194.20 2,058,741 +2.78(+1.45%)
Feb 24, 2022 179.12 191.73 178.31 191.42 3,207,967 +6.27(+3.39%)
Feb 23, 2022 190.48 194.60 185.03 185.15 2,612,194 -2.09(-1.12%)
Feb 22, 2022 185.18 191.60 183.91 187.24 2,361,654 +0.15(+0.08%)
Feb 18, 2022 187.09 0 -0.52(-0.28%)
Feb 17, 2022 196.40 197.45 187.39 187.61 2,764,227 -12.05(-6.04%)
Feb 16, 2022 195.45 200.64 193.00 199.66 1,969,094 +3.04(+1.55%)
Feb 15, 2022 190.50 196.90 189.21 196.62 2,809,906 +11.42(+6.17%)
Feb 14, 2022 187.84 191.67 183.97 185.20 2,039,946 -1.54(-0.82%)
Feb 11, 2022 200.01 200.97 185.18 186.74 3,738,564 -12.31(-6.18%)
Feb 10, 2022 204.36 209.62 198.13 199.05 2,466,318 -10.71(-5.11%)
Feb 09, 2022 205.49 210.00 200.50 209.76 3,114,073 +7.23(+3.57%)
Feb 08, 2022 197.29 203.30 196.09 202.53 2,305,051 +5.61(+2.85%)
Feb 07, 2022 198.40 201.91 196.06 196.92 2,170,817 -1.20(-0.61%)
Feb 04, 2022 196.97 200.11 190.79 198.12 3,205,417 -0.22(-0.11%)
Feb 03, 2022 206.72 197.80 198.34 4,263,020 -12.01(-5.71%)
Feb 02, 2022 209.63 211.83 205.69 210.35 2,862,862 +2.15(+1.03%)
Feb 01, 2022 208.99 210.99 200.01 208.20 4,064,174 +2.76(+1.34%)
Jan 31, 2022 190.39 205.90 205.44 5,653,109 +15.99(+8.44%)
Jan 28, 2022 186.48 189.53 180.12 189.45 4,949,079 +1.49(+0.79%)
Jan 27, 2022 200.87 201.02 186.39 187.96 3,786,082 -9.00(-4.57%)
Jan 26, 2022 200.45 205.25 193.54 196.96 3,470,333 +2.19(+1.12%)
Jan 25, 2022 197.20 199.86 193.39 194.77 3,853,499 -8.30(-4.09%)
Jan 24, 2022 195.83 203.47 188.07 203.07 3,738,922 +3.12(+1.56%)
Jan 21, 2022 197.33 207.73 196.80 199.95 3,812,054 +0.34(+0.17%)
Jan 20, 2022 208.00 211.77 199.41 199.61 2,883,670 -11.34(-5.38%)
Jan 19, 2022 217.94 220.45 210.78 210.95 1,887,687 -6.47(-2.98%)
Jan 18, 2022 220.00 221.16 216.74 217.42 2,348,158 -7.87(-3.49%)
Jan 14, 2022 225.29 0 +3.43(+1.55%)
Jan 13, 2022 231.99 232.36 220.60 221.86 2,910,354 -7.16(-3.13%)
Jan 12, 2022 229.06 231.40 225.86 229.02 1,262,999 +1.48(+0.65%)
Jan 11, 2022 222.67 227.75 220.75 227.54 1,755,278 +5.71(+2.57%)
Jan 10, 2022 220.05 222.14 214.70 221.83 1,926,481 +0.50(+0.23%)
Jan 07, 2022 228.00 229.99 219.88 221.33 1,760,182 -5.63(-2.48%)
Jan 06, 2022 225.50 228.76 224.11 226.96 1,957,777 +2.39(+1.06%)
Jan 05, 2022 231.75 234.28 224.26 224.57 1,963,161 -8.30(-3.56%)
Jan 04, 2022 232.41 234.90 225.46 232.87 1,964,272 +1.65(+0.71%)
Jan 03, 2022 228.39 233.37 227.78 231.22 1,519,304 +3.44(+1.51%)
Dec 31, 2021 229.15 231.50 227.35 227.78 1,023,020 -0.82(-0.36%)
Dec 30, 2021 230.53 232.60 228.30 228.60 886,048 -1.92(-0.83%)
Dec 29, 2021 230.39 233.37 229.90 230.52 1,116,442 -0.50(-0.22%)
Dec 28, 2021 233.81 234.42 228.58 231.02 1,362,106 -1.76(-0.76%)
Dec 27, 2021 228.65 232.85 227.60 232.78 1,235,836 +5.43(+2.39%)
Dec 23, 2021 226.76 229.19 226.26 227.35 920,491 +0.59(+0.26%)
Dec 22, 2021 223.05 226.88 221.71 226.76 1,057,950 +2.39(+1.07%)
Dec 21, 2021 221.55 224.70 219.05 224.37 1,603,686 +6.72(+3.09%)
Dec 20, 2021 215.49 219.69 214.61 217.65 1,336,119 -1.06(-0.48%)
Dec 17, 2021 216.24 222.54 214.45 218.71 4,671,428 +0.76(+0.35%)
Dec 16, 2021 228.84 229.31 217.65 217.95 3,223,201 -11.43(-4.98%)
Dec 15, 2021 221.34 229.62 218.78 229.38 2,563,970 +9.39(+4.27%)
Dec 14, 2021 218.91 221.63 216.75 219.99 1,687,321 -1.80(-0.81%)
Dec 13, 2021 228.38 228.38 220.06 221.79 1,946,850 -4.67(-2.06%)
Dec 10, 2021 228.56 228.88 223.03 226.46 1,751,518 +1.30(+0.58%)
Dec 09, 2021 225.35 228.56 224.75 225.16 1,990,777 -2.93(-1.28%)
Dec 08, 2021 229.01 229.80 221.09 228.09 3,879,849 -10.81(-4.52%)
Dec 07, 2021 228.99 239.91 228.00 238.90 2,934,008 +14.62(+6.52%)
Dec 06, 2021 227.80 228.31 217.43 224.28 2,223,569 -2.84(-1.25%)
Dec 03, 2021 225.00 228.46 221.56 227.12 2,743,793 +4.39(+1.97%)
Dec 02, 2021 220.27 223.50 218.18 222.73 1,934,507 -0.27(-0.12%)
Dec 01, 2021 227.34 234.68 222.71 223.00 3,222,468 -0.36(-0.16%)
Nov 30, 2021 222.70 227.81 218.30 223.36 5,141,564 -0.58(-0.26%)
Nov 29, 2021 216.75 224.26 212.45 223.94 2,412,477 +11.49(+5.41%)
Nov 26, 2021 213.12 217.56 210.25 212.45 1,776,506 -8.58(-3.88%)
Nov 24, 2021 216.60 221.22 214.32 221.03 1,631,247 +1.91(+0.87%)
Nov 23, 2021 221.41 224.09 215.57 219.12 2,070,014 -2.75(-1.24%)
Nov 22, 2021 222.31 225.66 219.44 221.87 2,846,001 +0.61(+0.28%)
Nov 19, 2021 220.58 221.81 219.64 221.26 2,124,255 +0.68(+0.31%)
Nov 18, 2021 218.76 220.52 219.44 220.58 2,494,193 +2.77(+1.27%)
Nov 17, 2021 219.26 219.26 215.67 217.81 1,373,823 -1.45(-0.66%)
Nov 16, 2021 215.20 219.97 214.40 219.26 1,471,112 +3.58(+1.66%)
Nov 15, 2021 221.00 221.00 215.19 215.68 2,003,191 -2.14(-0.98%)
Nov 12, 2021 219.58 220.54 214.41 217.82 2,828,996 -1.28(-0.58%)
Nov 11, 2021 223.26 223.34 214.15 219.10 4,633,622 +0.10(+0.05%)
Nov 10, 2021 218.46 219.00 2,262,092 -2.05(-0.93%)
Nov 09, 2021 223.24 223.38 218.34 221.05 1,624,784 -2.03(-0.91%)
Nov 08, 2021 223.66 227.50 221.26 223.08 3,829,597 -1.17(-0.52%)
Nov 05, 2021 220.00 224.79 219.94 224.25 2,835,945 +4.99(+2.28%)
Nov 04, 2021 215.99 219.43 215.00 219.26 2,326,364 +3.48(+1.61%)
Nov 03, 2021 207.49 217.13 206.72 215.78 3,378,813 +9.22(+4.46%)
Nov 02, 2021 205.52 208.47 203.18 206.56 2,991,342 +1.43(+0.70%)
Nov 01, 2021 202.62 206.58 203.53 205.13 3,416,002 +4.27(+2.13%)
Oct 29, 2021 197.74 201.81 197.22 200.86 1,604,843 +0.96(+0.48%)
Oct 28, 2021 194.34 199.90 1,930,965 +7.49(+3.89%)
Oct 27, 2021 193.72 195.18 190.84 192.41 2,882,459 -3.74(-1.91%)
Oct 26, 2021 201.08 196.15 2,706,978 -4.14(-2.07%)
Oct 25, 2021 200.66 202.13 199.78 200.29 1,390,373 +0.36(+0.18%)
Oct 22, 2021 201.58 203.43 199.88 199.93 1,829,466 -1.32(-0.66%)
Oct 21, 2021 196.30 201.52 196.00 201.25 1,688,653 +3.73(+1.89%)
Oct 20, 2021 196.56 199.79 194.79 197.52 2,100,397 +0.57(+0.29%)
Oct 19, 2021 192.83 197.13 191.52 196.95 2,100,444 +4.69(+2.44%)
Oct 18, 2021 188.21 192.32 187.15 192.26 2,028,223 +2.45(+1.29%)
Oct 15, 2021 190.39 191.73 189.10 189.81 1,772,478 +0.71(+0.38%)
Oct 14, 2021 187.00 189.94 186.76 189.10 2,682,354 +6.00(+3.28%)
Oct 13, 2021 184.42 186.22 182.41 183.10 2,767,064 -0.09(-0.05%)
Oct 12, 2021 187.15 187.75 182.34 183.19 3,020,988 -2.75(-1.48%)
Oct 11, 2021 189.34 191.16 185.74 185.94 2,142,844 -4.37(-2.30%)
Oct 08, 2021 194.51 194.67 189.99 190.31 1,394,358 -3.54(-1.83%)
Oct 07, 2021 193.51 197.37 193.51 193.85 1,514,519 +2.95(+1.55%)
Oct 06, 2021 188.67 191.94 188.41 190.90 1,847,402 -0.73(-0.38%)
Oct 05, 2021 190.69 193.59 188.68 191.63 2,246,366 +2.68(+1.42%)
Oct 04, 2021 193.71 193.94 187.91 188.95 2,551,588 -3.94(-2.04%)
Oct 01, 2021 196.33 197.28 191.00 192.89 3,381,559 -2.98(-1.52%)
Sep 30, 2021 200.57 201.49 195.71 195.87 2,345,842 -2.88(-1.45%)
Sep 29, 2021 202.91 203.79 197.86 198.75 1,976,413 -7.44(-3.61%)
Sep 28, 2021 212.65 214.00 205.95 206.19 2,200,748 -10.50(-4.85%)
Sep 27, 2021 214.20 218.14 212.72 216.69 1,069,799 +0.02(+0.01%)
Sep 24, 2021 215.01 218.02 214.03 216.67 1,096,875 +0.32(+0.15%)
Sep 23, 2021 214.15 218.08 213.01 216.35 1,430,730 +3.27(+1.53%)
Sep 22, 2021 207.81 213.27 207.11 213.08 1,734,637 +7.02(+3.41%)
Sep 21, 2021 204.66 207.77 203.01 206.06 1,524,285 +3.28(+1.62%)
Sep 20, 2021 204.91 205.00 198.94 202.78 2,959,471 -6.55(-3.13%)
Sep 17, 2021 211.63 212.19 207.91 209.33 4,877,769 -3.70(-1.74%)
Sep 16, 2021 211.03 213.71 208.78 213.03 1,502,890 +0.69(+0.32%)
Sep 15, 2021 212.67 212.70 209.97 212.34 1,414,786 +0.86(+0.41%)
Sep 14, 2021 216.11 216.32 211.15 211.48 1,405,316 -3.29(-1.53%)
Sep 13, 2021 214.43 216.26 211.68 214.77 1,416,540 +2.65(+1.25%)
Sep 10, 2021 212.94 216.50 212.00 212.12 1,837,416 +1.66(+0.79%)
Sep 09, 2021 209.83 211.91 209.00 210.46 2,448,040 +2.34(+1.12%)
Sep 08, 2021 211.94 212.74 207.25 208.12 1,740,868 -4.74(-2.23%)
Sep 07, 2021 213.45 213.49 211.36 212.86 1,822,411 -0.13(-0.06%)
Sep 03, 2021 213.09 215.38 212.30 212.99 1,813,864 +1.08(+0.51%)
Sep 02, 2021 212.92 213.22 210.71 211.91 1,856,185 +0.41(+0.19%)
Sep 01, 2021 215.45 215.86 211.45 211.50 2,551,744 -3.63(-1.69%)
Aug 31, 2021 222.25 222.25 209.80 215.13 5,156,365 -12.51(-5.50%)
Aug 30, 2021 227.34 228.72 225.55 227.64 1,154,291 +1.13(+0.50%)
Aug 27, 2021 222.77 226.88 221.99 226.51 1,746,227 +4.27(+1.92%)
Aug 26, 2021 217.24 223.38 215.63 222.24 2,331,284 +4.45(+2.04%)
Aug 25, 2021 216.00 219.08 215.29 217.79 1,909,128 +3.27(+1.52%)
Aug 24, 2021 212.28 215.06 211.82 214.52 1,688,088 +3.89(+1.85%)
Aug 23, 2021 206.34 211.31 206.34 210.63 1,739,214 +5.63(+2.75%)
Aug 20, 2021 202.70 205.23 202.35 205.00 1,325,463 +1.98(+0.98%)
Aug 19, 2021 200.75 203.42 199.61 203.02 2,371,072 -0.80(-0.39%)
Aug 18, 2021 206.50 208.07 203.60 203.82 1,536,680 -2.68(-1.30%)
Aug 17, 2021 211.28 211.28 204.60 206.50 2,280,900 -6.66(-3.12%)
Aug 16, 2021 212.98 214.60 211.98 213.16 1,543,343 -2.10(-0.98%)
Aug 13, 2021 214.14 216.82 213.51 215.26 1,421,455 +0.73(+0.34%)
Aug 12, 2021 216.45 217.23 213.38 214.53 2,404,887 -3.89(-1.78%)
Aug 11, 2021 217.67 218.80 214.11 218.42 1,475,425 +1.16(+0.53%)
Aug 10, 2021 216.71 218.03 214.19 217.26 1,564,708 +0.15(+0.07%)
Aug 09, 2021 215.12 218.16 212.92 217.11 2,147,319 +3.36(+1.57%)
Aug 06, 2021 211.69 214.32 211.69 213.75 1,259,936 +0.85(+0.40%)
Aug 05, 2021 213.32 214.88 211.11 212.90 1,777,879 +0.52(+0.24%)
Aug 04, 2021 211.13 214.34 209.64 212.38 1,818,043 +1.85(+0.88%)
Aug 03, 2021 210.10 210.99 203.04 210.53 2,082,303 +1.55(+0.74%)
Aug 02, 2021 210.20 215.89 208.56 208.98 3,382,848 +2.59(+1.25%)
Jul 30, 2021 202.34 206.67 202.02 206.39 1,635,734 +2.12(+1.04%)
Jul 29, 2021 201.76 204.82 201.02 204.27 1,671,100 +5.69(+2.87%)
Jul 28, 2021 195.16 200.10 195.16 198.58 1,752,903 +4.27(+2.20%)
Jul 27, 2021 196.53 196.95 190.68 194.31 2,024,577 -3.85(-1.94%)
Jul 26, 2021 196.00 198.71 195.73 198.16 1,535,792 +1.81(+0.92%)
Jul 23, 2021 195.69 196.94 193.79 196.35 1,933,382 +2.04(+1.05%)
Jul 22, 2021 196.84 196.84 192.25 194.31 1,926,367 -4.31(-2.17%)
Jul 21, 2021 193.00 198.68 193.00 198.62 1,900,147 +5.31(+2.75%)
Jul 20, 2021 189.09 195.02 187.84 193.31 1,797,103 +4.69(+2.49%)
Jul 19, 2021 187.30 189.37 184.92 188.62 2,592,729 -1.49(-0.78%)
Jul 16, 2021 195.39 197.27 189.54 190.11 2,342,466 -4.30(-2.21%)
Jul 15, 2021 197.25 198.57 192.81 194.41 3,957,950 -9.14(-4.49%)
Jul 14, 2021 206.56 208.75 202.56 203.55 1,612,925 -0.45(-0.22%)
Jul 13, 2021 203.71 204.83 202.88 204.00 1,708,456 -0.41(-0.20%)
Jul 12, 2021 202.40 204.49 200.72 204.41 2,090,370 +4.06(+2.03%)
Jul 09, 2021 196.10 201.25 194.81 200.35 1,384,639 +4.36(+2.22%)
Jul 08, 2021 193.56 197.13 191.75 195.99 1,930,496 -2.36(-1.19%)
Jul 07, 2021 203.00 203.47 197.78 198.35 2,079,209 -3.39(-1.68%)
Jul 06, 2021 202.73 203.92 199.85 201.74 2,135,917 -0.99(-0.49%)
Jul 02, 2021 203.19 203.94 200.94 202.73 1,197,251 +0.87(+0.43%)
Jul 01, 2021 205.54 205.71 201.27 201.86 1,551,639 -3.86(-1.88%)
Jun 30, 2021 207.58 207.67 203.63 205.72 2,167,948 -1.98(-0.95%)
Jun 29, 2021 205.68 207.95 204.91 207.70 1,802,302 +1.52(+0.74%)
Jun 28, 2021 205.85 206.77 203.46 206.18 1,940,983 +2.01(+0.98%)
Jun 25, 2021 204.47 206.40 202.44 204.17 13,139,838 +0.34(+0.17%)
Jun 24, 2021 200.99 205.11 200.55 203.83 2,570,366 +4.68(+2.35%)
Jun 23, 2021 196.09 199.87 195.94 199.15 1,672,159 +1.75(+0.89%)
Jun 22, 2021 197.71 198.71 195.72 197.40 1,645,990 -1.06(-0.53%)
Jun 21, 2021 194.35 198.68 193.49 198.46 2,312,299 +5.36(+2.78%)
Jun 18, 2021 195.62 197.02 192.71 193.10 4,796,645 -5.33(-2.69%)
Jun 17, 2021 199.77 201.18 195.29 198.43 1,781,261 -1.83(-0.91%)
Jun 16, 2021 204.00 204.44 197.41 200.26 2,017,798 -2.73(-1.34%)
Jun 15, 2021 202.79 204.96 201.86 202.99 2,070,687 -0.58(-0.28%)
Jun 14, 2021 201.55 204.47 199.08 203.57 2,099,594 +2.44(+1.21%)
Jun 11, 2021 201.01 202.41 199.43 201.13 1,820,111 +0.08(+0.04%)
Jun 10, 2021 198.00 202.66 197.70 201.05 2,371,412 +3.67(+1.86%)
Jun 09, 2021 198.71 199.60 196.52 197.38 1,938,227 -0.87(-0.44%)
Jun 08, 2021 203.08 203.08 197.50 198.25 3,322,593 -2.90(-1.44%)
Jun 07, 2021 202.00 202.00 199.72 201.15 2,587,813 -0.85(-0.42%)
Jun 04, 2021 201.35 203.25 200.67 202.00 3,485,633 +1.25(+0.62%)
Jun 03, 2021 205.59 205.77 200.63 200.75 3,894,689 -7.10(-3.42%)
Jun 02, 2021 207.12 208.56 205.49 207.85 1,764,826 -0.06(-0.03%)
Jun 01, 2021 212.85 214.30 207.65 207.91 2,264,850 -3.51(-1.66%)
May 28, 2021 210.50 213.29 209.70 211.42 2,239,041 +1.20(+0.57%)
May 27, 2021 206.51 210.41 205.00 210.22 3,503,554 +4.08(+1.98%)
May 26, 2021 204.69 207.86 204.02 206.14 1,983,281 +1.38(+0.67%)
May 25, 2021 206.00 206.63 204.13 204.76 1,916,497 +0.38(+0.19%)
May 24, 2021 200.74 205.70 200.74 204.38 2,092,116 +4.43(+2.22%)
May 21, 2021 201.13 202.32 199.18 199.95 2,237,229 +0.28(+0.14%)
May 20, 2021 195.59 200.62 195.59 199.67 2,641,452 +4.73(+2.43%)
May 19, 2021 187.16 195.81 186.12 194.94 2,749,207 +3.69(+1.93%)
May 18, 2021 193.07 195.35 191.18 191.25 2,288,522 +0.07(+0.04%)
May 17, 2021 190.26 191.47 187.24 191.18 2,244,521 -1.07(-0.56%)
May 14, 2021 188.80 194.95 188.16 192.25 2,953,904 +5.81(+3.12%)
May 13, 2021 184.85 189.13 184.69 186.44 2,586,201 +3.66(+2.00%)
May 12, 2021 187.79 189.99 181.72 182.78 3,819,988 -9.76(-5.07%)
May 11, 2021 183.42 192.82 182.59 192.54 3,037,610 +3.51(+1.86%)
May 10, 2021 195.30 196.41 188.91 189.03 2,850,432 -8.89(-4.49%)
May 07, 2021 195.00 198.50 193.33 197.92 3,321,428 +5.40(+2.80%)
May 06, 2021 189.42 192.62 186.26 192.52 2,784,944 +2.11(+1.11%)
May 05, 2021 192.02 192.73 188.60 190.41 4,243,238 -0.68(-0.36%)
May 04, 2021 188.50 191.75 185.20 191.09 4,443,869 -0.75(-0.39%)
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