Financial News

Nxp Semiconductors (NQ: NXPI )

190.95 -5.21 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 217.72 222.72 213.42 218.36 5,259,189 -0.57(-0.26%)
Nov 29, 2021 211.90 219.24 207.70 218.93 2,467,671 +11.23(+5.41%)
Nov 26, 2021 208.35 212.69 205.55 207.70 1,817,147 -8.39(-3.88%)
Nov 24, 2021 211.76 216.27 209.53 216.09 1,668,565 +1.87(+0.87%)
Nov 23, 2021 216.46 219.08 210.75 214.22 2,117,370 -2.69(-1.24%)
Nov 22, 2021 217.34 220.61 214.53 216.91 2,911,110 +0.60(+0.28%)
Nov 19, 2021 215.65 216.85 214.73 216.31 2,172,852 +0.66(+0.31%)
Nov 18, 2021 213.87 215.59 214.53 215.65 2,551,253 +2.71(+1.27%)
Nov 17, 2021 214.36 214.36 210.85 212.94 1,405,252 -1.42(-0.66%)
Nov 16, 2021 210.39 215.05 209.60 214.36 1,504,767 +3.50(+1.66%)
Nov 15, 2021 216.06 216.06 210.38 210.86 2,049,015 -2.09(-0.98%)
Nov 12, 2021 214.67 215.61 209.62 212.95 2,893,716 -1.25(-0.58%)
Nov 11, 2021 218.27 218.34 209.36 214.20 4,739,627 +0.10(+0.05%)
Nov 10, 2021 213.57 214.10 2,313,842 -2.00(-0.93%)
Nov 09, 2021 218.25 218.38 213.46 216.11 1,661,954 -1.99(-0.91%)
Nov 08, 2021 218.66 222.41 216.31 218.09 3,917,208 -1.14(-0.52%)
Nov 05, 2021 215.08 219.76 215.03 219.23 2,900,824 +4.88(+2.28%)
Nov 04, 2021 211.16 214.52 210.19 214.36 2,379,585 +3.40(+1.61%)
Nov 03, 2021 202.85 212.27 202.10 210.95 3,456,111 +9.01(+4.46%)
Nov 02, 2021 200.92 203.81 198.64 201.94 3,059,776 +1.40(+0.70%)
Nov 01, 2021 198.09 201.96 198.98 200.54 3,494,151 +4.17(+2.13%)
Oct 29, 2021 193.32 197.30 192.80 196.37 1,641,557 +0.94(+0.48%)
Oct 28, 2021 189.99 195.43 1,975,140 +7.32(+3.89%)
Oct 27, 2021 189.39 190.81 186.57 188.11 2,948,402 -3.66(-1.91%)
Oct 26, 2021 196.58 191.76 2,768,906 -4.05(-2.07%)
Oct 25, 2021 196.17 197.61 195.31 195.81 1,422,181 +0.35(+0.18%)
Oct 22, 2021 197.07 198.88 195.41 195.46 1,871,319 -1.29(-0.66%)
Oct 21, 2021 191.91 197.01 191.62 196.75 1,727,285 +3.65(+1.89%)
Oct 20, 2021 192.16 195.32 190.43 193.10 2,148,448 +0.56(+0.29%)
Oct 19, 2021 188.52 192.72 187.24 192.54 2,148,496 +4.58(+2.44%)
Oct 18, 2021 184.00 188.02 182.96 187.96 2,074,623 +2.40(+1.29%)
Oct 15, 2021 186.13 187.44 184.87 185.56 1,813,027 +0.69(+0.38%)
Oct 14, 2021 182.82 185.69 182.58 184.87 2,743,719 +5.87(+3.28%)
Oct 13, 2021 180.29 182.06 178.33 179.00 2,830,367 -0.09(-0.05%)
Oct 12, 2021 182.96 183.55 178.26 179.09 3,090,100 -2.69(-1.48%)
Oct 11, 2021 185.10 186.88 181.58 181.78 2,191,866 -4.27(-2.30%)
Oct 08, 2021 190.16 190.32 185.74 186.05 1,426,257 -3.46(-1.83%)
Oct 07, 2021 189.18 192.96 189.18 189.51 1,549,167 +2.88(+1.55%)
Oct 06, 2021 184.45 187.65 184.20 186.63 1,889,665 -0.71(-0.38%)
Oct 05, 2021 186.43 189.26 184.46 187.34 2,297,757 +2.62(+1.42%)
Oct 04, 2021 189.38 189.60 183.71 184.72 2,609,961 -3.85(-2.04%)
Oct 01, 2021 191.94 192.87 186.73 188.58 3,458,920 -2.91(-1.52%)
Sep 30, 2021 196.08 196.98 191.33 191.49 2,399,505 -2.82(-1.45%)
Sep 29, 2021 198.37 199.23 193.44 194.31 2,021,628 -7.27(-3.61%)
Sep 28, 2021 207.89 209.21 201.34 201.58 2,251,095 -10.27(-4.85%)
Sep 27, 2021 209.41 213.26 207.96 211.84 1,094,273 +0.02(+0.01%)
Sep 24, 2021 210.20 213.14 209.24 211.82 1,121,968 +0.31(+0.15%)
Sep 23, 2021 209.36 213.20 208.25 211.51 1,463,461 +3.20(+1.53%)
Sep 22, 2021 203.16 208.50 202.48 208.31 1,774,321 +6.86(+3.41%)
Sep 21, 2021 200.08 203.12 198.47 201.45 1,559,156 +3.21(+1.62%)
Sep 20, 2021 200.33 200.41 194.49 198.25 3,027,176 -6.40(-3.13%)
Sep 17, 2021 206.90 207.44 203.26 204.65 4,989,360 -3.62(-1.74%)
Sep 16, 2021 206.31 208.93 204.12 208.26 1,537,272 +0.67(+0.32%)
Sep 15, 2021 207.91 207.94 205.27 207.59 1,447,152 +0.84(+0.41%)
Sep 14, 2021 211.28 211.49 206.43 206.75 1,437,466 -2.67(-1.27%)
Sep 13, 2021 209.09 210.87 206.40 209.42 1,452,751 +2.58(+1.25%)
Sep 10, 2021 207.63 211.10 206.72 206.83 1,884,386 +1.62(+0.79%)
Sep 09, 2021 204.60 206.63 203.79 205.21 2,510,620 +2.28(+1.12%)
Sep 08, 2021 206.66 207.44 202.08 202.93 1,785,370 -4.62(-2.23%)
Sep 07, 2021 208.13 208.17 206.09 207.55 1,868,998 -0.13(-0.06%)
Sep 03, 2021 207.78 210.01 207.01 207.68 1,860,232 +1.05(+0.51%)
Sep 02, 2021 207.61 207.91 205.45 206.63 1,903,635 +0.40(+0.19%)
Sep 01, 2021 210.08 210.48 206.18 206.23 2,616,975 -3.54(-1.69%)
Aug 31, 2021 216.71 216.71 204.57 209.77 5,288,179 -12.20(-5.50%)
Aug 30, 2021 221.67 223.02 219.93 221.97 1,183,798 +1.10(+0.50%)
Aug 27, 2021 217.22 221.22 216.46 220.86 1,790,866 +4.16(+1.92%)
Aug 26, 2021 211.82 217.81 210.25 216.70 2,390,879 +4.34(+2.04%)
Aug 25, 2021 210.62 213.62 209.92 212.36 1,957,931 +3.19(+1.52%)
Aug 24, 2021 206.98 209.70 206.54 209.17 1,731,241 +3.79(+1.85%)
Aug 23, 2021 201.20 206.04 201.20 205.38 1,783,674 +5.49(+2.75%)
Aug 20, 2021 197.65 200.11 197.31 199.89 1,359,346 +1.93(+0.98%)
Aug 19, 2021 195.75 198.35 194.63 197.96 2,431,684 -0.78(-0.39%)
Aug 18, 2021 201.35 202.88 198.53 198.74 1,575,962 -2.61(-1.30%)
Aug 17, 2021 206.01 206.01 199.50 201.35 2,339,207 -6.49(-3.12%)
Aug 16, 2021 207.67 209.25 206.70 207.85 1,582,796 -2.05(-0.98%)
Aug 13, 2021 208.80 211.41 208.19 209.89 1,457,792 +0.71(+0.34%)
Aug 12, 2021 211.06 211.81 208.06 209.18 2,466,364 -3.79(-1.78%)
Aug 11, 2021 212.24 213.35 208.77 212.98 1,513,142 +1.13(+0.53%)
Aug 10, 2021 211.31 212.59 208.85 211.84 1,604,707 +0.15(+0.07%)
Aug 09, 2021 209.76 212.72 207.61 211.70 2,202,211 +3.28(+1.57%)
Aug 06, 2021 206.41 208.98 206.41 208.42 1,292,144 +0.83(+0.40%)
Aug 05, 2021 208.00 209.52 205.85 207.59 1,823,327 +0.51(+0.24%)
Aug 04, 2021 205.87 209.00 204.41 207.09 1,864,518 +1.80(+0.88%)
Aug 03, 2021 204.86 205.73 197.98 205.28 2,135,533 +1.51(+0.74%)
Aug 02, 2021 204.96 210.51 203.36 203.77 3,469,325 +2.53(+1.26%)
Jul 30, 2021 197.30 201.52 196.98 201.25 1,677,549 +2.07(+1.04%)
Jul 29, 2021 196.74 199.72 196.01 199.18 1,713,819 +5.55(+2.87%)
Jul 28, 2021 190.29 195.11 190.29 193.63 1,797,713 +4.16(+2.20%)
Jul 27, 2021 191.63 192.04 185.93 189.47 2,076,332 -3.75(-1.94%)
Jul 26, 2021 191.11 193.76 190.85 193.22 1,575,052 +1.77(+0.92%)
Jul 23, 2021 190.81 192.03 188.96 191.46 1,982,805 +1.99(+1.05%)
Jul 22, 2021 191.93 191.93 187.46 189.47 1,975,611 -4.20(-2.17%)
Jul 21, 2021 188.19 193.73 188.19 193.67 1,948,721 +5.18(+2.75%)
Jul 20, 2021 184.38 190.16 183.16 188.49 1,843,043 +4.57(+2.49%)
Jul 19, 2021 182.63 184.65 180.31 183.92 2,659,008 -1.45(-0.78%)
Jul 16, 2021 190.52 192.35 184.81 185.37 2,402,347 -4.19(-2.21%)
Jul 15, 2021 192.33 194.59 188.00 189.56 4,059,128 -9.00(-4.53%)
Jul 14, 2021 201.41 203.55 197.51 198.56 1,654,156 -0.35(-0.18%)
Jul 13, 2021 198.63 199.72 197.83 198.91 1,752,130 -0.40(-0.20%)
Jul 12, 2021 197.35 199.39 195.72 199.31 2,143,807 +3.96(+2.03%)
Jul 09, 2021 191.21 196.23 189.95 195.36 1,420,035 +4.25(+2.22%)
Jul 08, 2021 188.74 192.22 186.97 191.10 1,979,846 -2.30(-1.19%)
Jul 07, 2021 197.94 198.40 192.85 193.41 2,132,360 -3.31(-1.68%)
Jul 06, 2021 197.68 198.84 194.87 196.71 2,190,518 -0.97(-0.49%)
Jul 02, 2021 198.12 198.86 195.93 197.68 1,227,856 +0.85(+0.43%)
Jul 01, 2021 200.42 200.58 196.25 196.83 1,591,304 -3.76(-1.88%)
Jun 30, 2021 202.41 202.49 198.55 200.59 2,223,368 -1.93(-0.95%)
Jun 29, 2021 200.55 202.77 199.80 202.52 1,848,375 +1.48(+0.74%)
Jun 28, 2021 200.72 201.62 198.39 201.04 1,990,601 +1.96(+0.98%)
Jun 25, 2021 199.37 201.25 197.39 199.08 13,475,738 +0.33(+0.17%)
Jun 24, 2021 195.98 200.00 195.40 198.75 2,636,073 +4.56(+2.35%)
Jun 23, 2021 191.20 194.89 191.05 194.19 1,714,905 +1.71(+0.89%)
Jun 22, 2021 192.78 193.76 190.84 192.48 1,688,067 -1.03(-0.53%)
Jun 21, 2021 189.51 193.73 188.67 193.51 2,371,409 +5.23(+2.78%)
Jun 18, 2021 190.74 192.11 187.91 188.29 4,919,264 -5.20(-2.69%)
Jun 17, 2021 194.79 196.16 190.42 193.48 1,826,796 -1.78(-0.91%)
Jun 16, 2021 198.91 199.34 192.49 195.27 2,069,379 -2.66(-1.34%)
Jun 15, 2021 197.74 199.85 196.83 197.93 2,123,621 -0.57(-0.29%)
Jun 14, 2021 196.53 199.37 194.12 198.50 2,153,266 +2.93(+1.50%)
Jun 11, 2021 195.45 196.82 193.91 195.57 1,871,874 +0.08(+0.04%)
Jun 10, 2021 192.53 197.06 192.23 195.49 2,438,854 +3.57(+1.86%)
Jun 09, 2021 193.22 194.08 191.09 191.92 1,993,349 -0.85(-0.44%)
Jun 08, 2021 197.46 197.46 192.04 192.77 3,417,086 -2.82(-1.44%)
Jun 07, 2021 196.41 196.41 194.20 195.59 2,661,409 -0.83(-0.42%)
Jun 04, 2021 195.78 197.63 195.12 196.41 3,584,763 +1.21(+0.62%)
Jun 03, 2021 199.91 200.08 195.08 195.20 4,005,452 -6.90(-3.42%)
Jun 02, 2021 201.39 202.79 199.81 202.10 1,815,017 -0.06(-0.03%)
Jun 01, 2021 206.96 208.37 201.91 202.16 2,329,261 -3.41(-1.66%)
May 28, 2021 204.68 207.39 203.90 205.57 2,302,718 +1.17(+0.57%)
May 27, 2021 200.80 204.59 199.33 204.41 3,603,193 +3.97(+1.98%)
May 26, 2021 199.03 202.11 198.38 200.44 2,039,684 +1.34(+0.67%)
May 25, 2021 200.30 200.92 198.49 199.10 1,971,072 +0.37(+0.19%)
May 24, 2021 195.19 200.01 195.19 198.73 2,151,615 +4.31(+2.22%)
May 21, 2021 195.57 196.72 193.67 194.42 2,300,855 +0.27(+0.14%)
May 20, 2021 190.18 195.07 190.18 194.15 2,716,573 +4.60(+2.43%)
May 19, 2021 181.98 190.40 180.97 189.55 2,827,393 +3.45(+1.85%)
May 18, 2021 187.73 189.95 185.89 186.10 2,353,606 +0.20(+0.11%)
May 17, 2021 185.00 186.18 182.06 185.89 2,308,354 -1.06(-0.57%)
May 14, 2021 183.58 189.56 183.00 186.95 3,037,911 +5.67(+3.13%)
May 13, 2021 179.74 183.90 179.58 181.28 2,659,751 +3.56(+2.00%)
May 12, 2021 182.60 184.73 176.69 177.73 3,928,627 -9.49(-5.07%)
May 11, 2021 178.35 187.49 177.54 187.22 3,123,998 +3.41(+1.86%)
May 10, 2021 189.90 190.98 183.69 183.80 2,931,497 -8.64(-4.49%)
May 07, 2021 189.61 193.01 187.98 192.45 3,415,888 +5.25(+2.81%)
May 06, 2021 184.18 187.29 181.11 187.20 2,864,146 +2.05(+1.11%)
May 05, 2021 186.71 187.40 183.38 185.15 4,363,914 -0.66(-0.36%)
May 04, 2021 183.29 186.45 180.08 185.81 4,570,251 -0.73(-0.39%)
May 03, 2021 189.37 190.52 185.20 186.53 2,309,299 -0.65(-0.35%)
Apr 30, 2021 191.81 192.85 185.77 187.19 3,809,854 -8.02(-4.11%)
Apr 29, 2021 195.64 196.07 190.97 195.21 2,038,821 +2.05(+1.06%)
Apr 28, 2021 198.25 198.25 192.87 193.16 2,253,724 -4.62(-2.33%)
Apr 27, 2021 202.03 203.41 196.86 197.78 2,869,096 -1.58(-0.79%)
Apr 26, 2021 196.80 201.00 196.51 199.35 3,329,987 +3.37(+1.72%)
Apr 23, 2021 192.61 197.16 192.47 195.99 3,302,525 +5.16(+2.71%)
Apr 22, 2021 195.68 196.48 190.46 190.82 2,447,623 -4.75(-2.43%)
Apr 21, 2021 188.79 195.78 187.14 195.57 2,825,817 +7.07(+3.75%)
Apr 20, 2021 188.50 191.15 187.03 188.50 3,288,543 -0.88(-0.46%)
Apr 19, 2021 193.86 194.03 186.68 189.37 2,762,368 -4.49(-2.32%)
Apr 16, 2021 195.63 196.49 193.51 193.87 2,249,917 -2.32(-1.18%)
Apr 15, 2021 197.15 197.15 193.04 196.19 1,910,941 +1.83(+0.94%)
Apr 14, 2021 195.64 197.71 193.10 194.36 2,960,925 -2.05(-1.04%)
Apr 13, 2021 201.59 202.04 195.17 196.41 3,119,855 -5.78(-2.86%)
Apr 12, 2021 202.23 202.46 199.21 202.19 1,734,412 -1.22(-0.60%)
Apr 09, 2021 201.71 203.72 200.34 203.41 1,931,409 -0.02(-0.01%)
Apr 08, 2021 203.22 204.84 201.36 203.43 3,267,282 -2.85(-1.38%)
Apr 07, 2021 206.04 207.49 204.45 206.27 1,565,988 -0.75(-0.36%)
Apr 06, 2021 206.73 208.76 202.89 207.02 2,239,357 -1.74(-0.83%)
Apr 05, 2021 205.50 210.44 203.83 208.76 2,739,159 +6.44(+3.18%)
Apr 01, 2021 199.59 202.55 198.50 202.33 2,738,529 +6.55(+3.35%)
Mar 31, 2021 194.49 197.58 192.53 195.77 2,935,221 +3.47(+1.80%)
Mar 30, 2021 187.07 193.31 186.95 192.30 2,390,649 +3.53(+1.87%)
Mar 29, 2021 191.47 192.19 186.57 188.77 2,784,278 -4.73(-2.44%)
Mar 26, 2021 185.51 193.91 183.84 193.50 3,184,254 +7.48(+4.02%)
Mar 25, 2021 177.61 186.69 177.24 186.02 3,612,194 +3.92(+2.15%)
Mar 24, 2021 187.91 189.13 182.07 182.10 2,975,036 -4.22(-2.26%)
Mar 23, 2021 194.58 194.69 184.54 186.32 4,883,168 -8.54(-4.38%)
Mar 22, 2021 197.49 200.42 191.21 194.86 6,043,885 -1.59(-0.81%)
Mar 19, 2021 190.92 198.87 187.88 196.45 54,612,304 +3.35(+1.74%)
Mar 18, 2021 198.50 202.49 192.22 193.10 8,534,445 -9.48(-4.68%)
Mar 17, 2021 194.04 203.79 193.50 202.58 7,529,335 +5.41(+2.74%)
Mar 16, 2021 195.54 200.51 195.09 197.17 7,084,790 +2.79(+1.44%)
Mar 15, 2021 191.36 194.47 188.84 194.38 12,447,209 +15.99(+8.96%)
Mar 12, 2021 179.78 181.50 176.76 178.40 2,136,994 -4.34(-2.38%)
Mar 11, 2021 180.99 183.70 179.38 182.74 3,307,268 +7.82(+4.47%)
Mar 10, 2021 181.16 181.63 174.72 174.92 2,310,129 -3.29(-1.84%)
Mar 09, 2021 170.75 179.58 169.65 178.20 3,803,880 +12.43(+7.50%)
Mar 08, 2021 173.36 177.97 164.95 165.78 3,268,408 -9.60(-5.47%)
Mar 05, 2021 168.91 176.50 160.97 175.37 5,236,397 +13.20(+8.14%)
Mar 04, 2021 168.29 171.28 159.17 162.17 3,852,964 -8.44(-4.95%)
Mar 03, 2021 177.02 178.54 170.17 170.61 2,493,522 -6.09(-3.45%)
Mar 02, 2021 183.22 183.96 176.50 176.70 2,857,897 -4.88(-2.69%)
Mar 01, 2021 180.82 182.16 177.72 181.58 4,492,415 +4.60(+2.60%)
Feb 26, 2021 176.48 178.54 171.71 176.97 3,021,315 +3.91(+2.26%)
Feb 25, 2021 180.81 182.26 172.61 173.06 3,471,384 -7.46(-4.13%)
Feb 24, 2021 172.56 181.11 171.52 180.52 3,256,684 +4.97(+2.83%)
Feb 23, 2021 178.25 178.25 169.97 175.55 5,354,486 -4.39(-2.44%)
Feb 22, 2021 184.97 186.52 179.32 179.94 2,483,282 -5.80(-3.12%)
Feb 19, 2021 183.62 186.87 182.73 185.74 2,263,047 +5.54(+3.07%)
Feb 18, 2021 181.77 183.18 177.46 180.20 2,857,388 -3.69(-2.01%)
Feb 17, 2021 185.49 188.98 182.17 183.89 2,470,678 -5.56(-2.94%)
Feb 16, 2021 192.80 194.07 187.76 189.46 2,246,489 +1.01(+0.54%)
Feb 12, 2021 187.27 189.91 185.02 188.45 1,724,388 +0.38(+0.20%)
Feb 11, 2021 182.64 188.81 182.64 188.07 2,691,755 +5.91(+3.25%)
Feb 10, 2021 185.75 186.07 177.79 182.16 2,928,365 -0.14(-0.07%)
Feb 09, 2021 181.63 182.64 178.83 182.29 1,755,979 -0.08(-0.04%)
Feb 08, 2021 179.06 182.40 178.38 182.37 2,406,293 +5.94(+3.37%)
Feb 05, 2021 177.36 178.50 175.53 176.43 3,126,943 +0.52(+0.30%)
Feb 04, 2021 170.52 175.91 169.80 175.91 2,787,858 +7.13(+4.22%)
Feb 03, 2021 174.49 176.19 167.82 168.78 3,374,889 -3.01(-1.75%)
Feb 02, 2021 174.50 177.41 165.48 171.79 6,829,144 +5.51(+3.31%)
Feb 01, 2021 161.35 167.17 161.03 166.29 5,088,405 +10.72(+6.89%)
Jan 29, 2021 160.53 162.43 154.92 155.57 3,646,724 -3.74(-2.35%)
Jan 28, 2021 161.43 161.70 157.42 159.31 2,562,963 +3.66(+2.35%)
Jan 27, 2021 157.75 159.41 151.25 155.65 3,829,734 -7.94(-4.85%)
Jan 26, 2021 169.09 169.13 163.51 163.59 2,301,386 -5.50(-3.25%)
Jan 25, 2021 171.29 171.35 165.80 169.09 2,069,192 +2.06(+1.23%)
Jan 22, 2021 167.30 169.82 166.66 167.03 2,036,422 -1.28(-0.76%)
Jan 21, 2021 171.24 171.35 166.48 168.31 2,256,390 -0.84(-0.50%)
Jan 20, 2021 173.40 174.80 168.40 169.16 2,672,276 -0.49(-0.29%)
Jan 19, 2021 171.89 173.05 169.21 169.65 2,601,803 +2.69(+1.61%)
Jan 15, 2021 174.15 174.34 163.30 166.96 3,712,226 -7.54(-4.32%)
Jan 14, 2021 173.16 175.56 173.16 174.50 2,699,923 +2.50(+1.45%)
Jan 13, 2021 172.55 172.55 170.80 172.00 1,805,465 +1.30(+0.76%)
Jan 12, 2021 168.97 173.53 167.94 170.70 3,210,203 +2.78(+1.66%)
Jan 11, 2021 169.06 171.07 166.68 167.92 3,095,434 -1.76(-1.04%)
Jan 08, 2021 175.84 176.97 166.26 169.68 2,917,029 +0.04(+0.02%)
Jan 07, 2021 166.83 171.11 166.68 169.64 2,563,805 +6.08(+3.72%)
Jan 06, 2021 159.58 166.55 159.58 163.56 2,771,160 +2.96(+1.84%)
Jan 05, 2021 156.59 160.89 156.20 160.61 2,042,450 +3.52(+2.24%)
Jan 04, 2021 155.43 160.77 153.77 157.09 3,023,978 +2.94(+1.91%)
Dec 31, 2020 154.15 154.15 154.15 916,888 -0.37(-0.24%)
Dec 30, 2020 152.69 154.86 151.92 154.52 916,888 +3.37(+2.23%)
Dec 29, 2020 153.95 154.65 150.02 151.15 1,075,885 -2.19(-1.43%)
Dec 28, 2020 154.63 156.86 153.09 153.34 1,096,981 +0.81(+0.53%)
Dec 24, 2020 152.90 153.10 151.73 152.52 495,541 +0.46(+0.30%)
Dec 23, 2020 153.11 153.78 152.02 152.07 1,620,796 +0.47(+0.31%)
Dec 22, 2020 152.33 154.72 151.00 151.60 1,536,817 -0.63(-0.41%)
Dec 21, 2020 148.50 152.44 148.26 152.23 1,577,665 +1.47(+0.98%)
Dec 18, 2020 153.24 154.06 149.95 150.76 4,365,383 -2.47(-1.61%)
Dec 17, 2020 153.64 153.95 151.58 153.23 1,739,556 +0.76(+0.50%)
Dec 16, 2020 156.22 156.28 151.82 152.47 2,264,387 -2.70(-1.74%)
Dec 15, 2020 152.46 155.78 151.28 155.17 2,578,250 +1.55(+1.01%)
Dec 14, 2020 154.79 154.86 150.77 153.62 2,140,356 +1.68(+1.11%)
Dec 11, 2020 152.32 153.48 149.49 151.94 1,491,628 -1.13(-0.74%)
Dec 10, 2020 151.36 155.09 151.36 153.07 3,104,464 +0.92(+0.60%)
Dec 09, 2020 158.57 159.49 150.76 152.15 3,803,716 -8.75(-5.44%)
Dec 08, 2020 159.50 161.62 158.43 160.90 1,374,495 +1.24(+0.78%)
Dec 07, 2020 160.17 161.77 158.90 159.66 2,287,517 +1.06(+0.67%)
Dec 04, 2020 154.37 158.77 153.86 158.60 2,325,330 +5.03(+3.27%)
Dec 03, 2020 155.81 156.82 153.53 153.57 1,630,344 -1.69(-1.09%)
Dec 02, 2020 153.86 155.54 152.29 155.26 1,183,862 +1.41(+0.92%)
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