Maxim Integrated (NQ: MXIM )

81.38 USD -0.32 (-0.39%)
Official Closing Price Updated: 4:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.73 57.86 56.21 57.68 2,468,100 +1.16(+2.05%)
May 28, 2020 57.50 57.88 56.27 56.52 1,418,862 -1.05(-1.82%)
May 27, 2020 57.61 58.86 56.65 57.57 1,997,646 -0.64(-1.10%)
May 26, 2020 57.17 58.69 57.10 58.21 3,527,233 +2.09(+3.72%)
May 22, 2020 55.77 56.22 55.31 56.12 1,602,900 +0.47(+0.84%)
May 21, 2020 56.72 56.97 55.44 55.65 2,167,698 -1.33(-2.33%)
May 20, 2020 56.24 57.51 56.15 56.98 2,268,219 +1.93(+3.51%)
May 19, 2020 55.07 56.02 54.88 55.05 2,152,731 -0.09(-0.16%)
May 18, 2020 53.22 55.44 53.22 55.14 2,632,054 +3.08(+5.92%)
May 15, 2020 51.97 52.94 51.65 52.06 2,435,300 -1.31(-2.45%)
May 14, 2020 52.22 53.40 51.65 53.37 2,043,698 +0.33(+0.62%)
May 13, 2020 54.44 54.62 52.40 53.04 3,213,762 -1.05(-1.94%)
May 12, 2020 54.89 55.42 54.06 54.09 2,540,516 -0.51(-0.93%)
May 11, 2020 53.89 54.99 53.34 54.60 2,453,014 +0.48(+0.89%)
May 08, 2020 53.08 54.16 52.90 54.12 1,799,100 +1.27(+2.40%)
May 07, 2020 53.61 53.86 52.70 52.85 1,506,749 -0.03(-0.06%)
May 06, 2020 53.57 53.63 52.78 52.88 1,962,889 +0.15(+0.28%)
May 05, 2020 51.95 53.34 51.72 52.73 1,951,585 +1.12(+2.17%)
May 04, 2020 52.01 52.10 50.76 51.61 2,459,959 -0.45(-0.86%)
May 01, 2020 53.74 54.00 51.96 52.06 2,519,400 -2.92(-5.31%)
Apr 30, 2020 56.82 56.97 54.82 54.98 3,493,019 -2.42(-4.22%)
Apr 29, 2020 56.51 57.68 55.15 57.40 4,543,291 +2.40(+4.36%)
Apr 28, 2020 55.50 56.88 54.95 55.00 5,545,798 -0.16(-0.29%)
Apr 27, 2020 53.99 55.38 53.50 55.16 4,551,602 +1.49(+2.78%)
Apr 24, 2020 52.86 53.79 52.13 53.67 4,460,300 +1.23(+2.35%)
Apr 23, 2020 52.18 53.58 52.18 52.44 2,031,497 +0.08(+0.15%)
Apr 22, 2020 51.58 52.51 51.17 52.36 4,591,533 +2.01(+3.99%)
Apr 21, 2020 51.14 51.28 50.04 50.35 1,968,981 -1.47(-2.84%)
Apr 20, 2020 52.65 52.65 51.60 51.82 3,502,152 -1.27(-2.39%)
Apr 17, 2020 53.97 54.40 52.71 53.09 5,588,300 +0.59(+1.12%)
Apr 16, 2020 52.82 53.07 51.31 52.50 5,315,089 +0.39(+0.75%)
Apr 15, 2020 52.30 52.40 51.04 52.11 2,116,627 -1.09(-2.05%)
Apr 14, 2020 53.13 53.73 52.37 53.20 4,330,050 +0.96(+1.84%)
Apr 13, 2020 51.43 52.56 51.43 52.24 1,485,239 +0.45(+0.87%)
Apr 09, 2020 53.33 54.43 51.31 51.79 2,654,100 -1.53(-2.87%)
Apr 08, 2020 52.31 53.50 51.56 53.32 2,641,593 +1.55(+2.99%)
Apr 07, 2020 55.10 55.59 51.57 51.77 3,279,607 -1.70(-3.18%)
Apr 06, 2020 50.69 53.86 50.00 53.47 4,110,205 +4.83(+9.93%)
Apr 03, 2020 47.38 48.82 47.20 48.64 3,003,400 +0.88(+1.84%)
Apr 02, 2020 45.46 47.89 45.32 47.76 2,480,946 +1.74(+3.78%)
Apr 01, 2020 47.30 48.21 45.46 46.02 2,006,021 -2.59(-5.33%)
Mar 31, 2020 49.34 50.21 48.18 48.61 2,852,271 -1.30(-2.60%)
Mar 30, 2020 48.51 50.09 47.62 49.91 2,221,167 +2.35(+4.94%)
Mar 27, 2020 48.42 49.44 47.50 47.56 2,357,800 -2.62(-5.22%)
Mar 26, 2020 49.21 50.43 48.42 50.18 3,799,101 +1.57(+3.23%)
Mar 25, 2020 47.85 50.73 46.20 48.61 3,753,575 +0.57(+1.19%)
Mar 24, 2020 47.70 48.69 46.67 48.04 5,047,565 +2.21(+4.82%)
Mar 23, 2020 45.14 46.69 43.36 45.83 3,548,922 +1.71(+3.88%)
Mar 20, 2020 46.07 46.60 43.78 44.12 4,074,900 -1.64(-3.58%)
Mar 19, 2020 44.73 47.12 43.23 45.76 2,324,774 +1.01(+2.26%)
Mar 18, 2020 44.38 46.97 42.42 44.75 3,158,603 -3.41(-7.08%)
Mar 17, 2020 43.47 49.00 41.93 48.16 5,207,785 +5.66(+13.32%)
Mar 16, 2020 43.32 49.02 42.49 42.50 4,099,823 -6.06(-12.48%)
Mar 13, 2020 47.74 49.06 44.44 48.56 4,608,000 +3.79(+8.47%)
Mar 12, 2020 46.70 49.06 44.67 44.77 4,219,603 -4.77(-9.63%)
Mar 11, 2020 51.38 52.11 48.98 49.54 2,492,388 -3.44(-6.49%)
Mar 10, 2020 51.54 53.00 49.58 52.98 3,061,613 +3.06(+6.13%)
Mar 09, 2020 50.60 52.43 49.82 49.92 3,102,982 -4.86(-8.87%)
Mar 06, 2020 53.72 54.99 53.13 54.78 2,126,900 -1.09(-1.95%)
Mar 05, 2020 56.36 57.17 55.40 55.87 1,698,962 -2.16(-3.72%)
Mar 04, 2020 56.37 58.07 55.71 58.03 2,095,845 +2.15(+3.85%)
Mar 03, 2020 57.72 58.83 55.54 55.88 2,497,464 -1.93(-3.34%)
Mar 02, 2020 55.88 57.86 55.18 57.81 2,277,069 +2.19(+3.94%)
Feb 28, 2020 53.98 56.03 53.52 55.62 3,740,000 -0.34(-0.61%)
Feb 27, 2020 56.20 57.91 55.87 55.96 2,412,828 -1.59(-2.76%)
Feb 26, 2020 57.67 58.52 57.10 57.55 2,151,548 +0.22(+0.38%)
Feb 25, 2020 59.61 59.74 56.90 57.33 2,138,149 -1.66(-2.81%)
Feb 24, 2020 59.24 60.10 58.75 58.99 2,065,713 -2.18(-3.56%)
Feb 21, 2020 62.05 62.30 61.02 61.17 1,433,300 -1.26(-2.02%)
Feb 20, 2020 63.02 63.37 61.71 62.43 1,164,194 -0.77(-1.22%)
Feb 19, 2020 63.00 63.56 62.66 63.20 1,338,382 +0.75(+1.20%)
Feb 18, 2020 63.12 63.21 62.26 62.45 1,344,012 -1.11(-1.75%)
Feb 14, 2020 64.60 64.66 63.21 63.56 1,299,200 -0.74(-1.15%)
Feb 13, 2020 64.27 64.69 63.65 64.30 1,238,528 -0.17(-0.26%)
Feb 12, 2020 64.42 65.13 63.81 64.47 1,677,099 +0.77(+1.21%)
Feb 11, 2020 63.37 64.23 63.18 63.70 1,006,531 +0.70(+1.11%)
Feb 10, 2020 61.99 63.04 61.85 63.00 956,742 +0.47(+0.75%)
Feb 07, 2020 63.62 63.80 62.47 62.53 1,443,100 -1.55(-2.42%)
Feb 06, 2020 64.44 64.57 63.88 64.08 1,305,903 -0.42(-0.65%)
Feb 05, 2020 63.81 64.69 63.39 64.50 1,873,037 +2.11(+3.38%)
Feb 04, 2020 62.10 62.62 61.60 62.39 2,410,641 +1.55(+2.55%)
Feb 03, 2020 60.56 61.14 60.28 60.84 1,711,731 +0.72(+1.20%)
Jan 31, 2020 61.55 61.68 59.87 60.12 2,145,900 -1.94(-3.13%)
Jan 30, 2020 60.63 62.15 60.41 62.06 2,747,743 +0.53(+0.86%)
Jan 29, 2020 64.10 64.35 61.52 61.53 3,785,114 -0.56(-0.90%)
Jan 28, 2020 60.64 62.56 60.64 62.09 3,669,520 +1.80(+2.99%)
Jan 27, 2020 61.08 61.20 60.28 60.29 1,961,985 -2.27(-3.63%)
Jan 24, 2020 64.00 64.17 62.09 62.56 1,833,700 -1.03(-1.62%)
Jan 23, 2020 62.75 63.61 62.21 63.59 2,182,127 +1.09(+1.74%)
Jan 22, 2020 62.32 63.30 62.01 62.50 1,956,958 +0.48(+0.77%)
Jan 21, 2020 60.90 62.43 60.80 62.02 2,805,443 +0.65(+1.06%)
Jan 17, 2020 62.21 62.38 61.04 61.37 2,484,800 -0.59(-0.95%)
Jan 16, 2020 61.26 61.98 61.26 61.96 1,559,033 +0.51(+0.83%)
Jan 15, 2020 62.12 62.12 61.25 61.45 1,320,039 -0.73(-1.18%)
Jan 14, 2020 61.84 62.85 61.40 62.19 2,123,501 +0.35(+0.57%)
Jan 13, 2020 61.61 62.12 61.40 61.83 1,646,375 +0.38(+0.63%)
Jan 10, 2020 62.26 62.39 61.26 61.45 1,723,200 -0.58(-0.94%)
Jan 09, 2020 62.20 62.31 61.44 62.03 1,585,043 +0.45(+0.73%)
Jan 08, 2020 61.79 61.99 61.31 61.58 1,239,984 -0.02(-0.03%)
Jan 07, 2020 60.96 61.76 60.43 61.60 2,342,639 +1.36(+2.27%)
Jan 06, 2020 60.70 60.77 60.14 60.24 2,222,610 -1.11(-1.82%)
Jan 03, 2020 61.32 62.09 61.25 61.35 2,021,300 -1.08(-1.73%)
Jan 02, 2020 62.07 62.43 61.41 62.43 2,274,241 +0.92(+1.50%)
Dec 31, 2019 61.38 61.63 61.19 61.51 1,456,100 -0.12(-0.19%)
Dec 30, 2019 61.48 61.69 61.02 61.63 953,484 +0.09(+0.15%)
Dec 27, 2019 61.83 62.00 61.34 61.54 838,000 -0.15(-0.24%)
Dec 26, 2019 61.29 61.79 61.18 61.69 714,239 +0.40(+0.65%)
Dec 24, 2019 61.43 61.58 61.23 61.29 473,000 -0.16(-0.26%)
Dec 23, 2019 62.00 62.70 61.43 61.45 1,485,012 -0.26(-0.42%)
Dec 20, 2019 61.83 62.00 60.92 61.71 5,127,500 +0.42(+0.69%)
Dec 19, 2019 60.87 61.34 60.65 61.29 1,781,597 +0.75(+1.24%)
Dec 18, 2019 60.56 60.72 60.02 60.54 2,510,410 -0.01(-0.02%)
Dec 17, 2019 60.77 60.78 60.40 60.55 1,513,106 +0.08(+0.13%)
Dec 16, 2019 60.33 60.73 60.03 60.47 2,096,323 +0.88(+1.48%)
Dec 13, 2019 59.34 60.33 58.66 59.59 2,147,100 +0.13(+0.22%)
Dec 12, 2019 57.75 59.53 57.75 59.46 2,115,096 +1.58(+2.73%)
Dec 11, 2019 57.13 58.01 57.09 57.88 1,202,011 +1.07(+1.88%)
Dec 10, 2019 57.25 57.84 56.67 56.81 1,663,773 -0.37(-0.65%)
Dec 09, 2019 57.33 57.70 57.16 57.18 1,417,846 -0.27(-0.47%)
Dec 06, 2019 57.54 57.83 57.42 57.45 1,535,000 +0.71(+1.25%)
Dec 05, 2019 56.79 57.10 56.45 56.74 1,215,275 +0.29(+0.51%)
Dec 04, 2019 56.08 57.26 56.08 56.45 2,201,415 +1.24(+2.25%)
Dec 03, 2019 55.55 55.58 54.47 55.21 2,016,411 -1.25(-2.21%)
Dec 02, 2019 56.80 56.97 55.94 56.46 2,233,177 -0.21(-0.37%)
Nov 29, 2019 57.15 57.41 56.58 56.67 894,900 -0.63(-1.10%)
Nov 27, 2019 57.08 57.71 57.03 57.30 1,391,800 +0.41(+0.72%)
Nov 26, 2019 56.50 57.01 56.16 56.89 1,824,999 -0.05(-0.09%)
Nov 25, 2019 55.30 57.01 55.30 56.94 3,581,928 +1.65(+2.98%)
Nov 22, 2019 55.29 55.49 54.78 55.29 1,863,200 +0.36(+0.66%)
Nov 21, 2019 55.24 55.62 54.27 54.93 2,486,924 -0.54(-0.97%)
Nov 20, 2019 55.85 56.33 55.24 55.47 2,138,012 -0.53(-0.95%)
Nov 19, 2019 56.90 57.08 55.85 56.00 4,021,538 -0.62(-1.10%)
Nov 18, 2019 57.59 57.74 56.53 56.62 1,954,024 -1.19(-2.06%)
Nov 15, 2019 58.38 58.42 56.98 57.81 3,465,100 +0.03(+0.05%)
Nov 14, 2019 58.44 58.58 57.71 57.78 3,041,958 -0.68(-1.16%)
Nov 13, 2019 58.18 58.62 57.67 58.46 2,075,416 +0.07(+0.12%)
Nov 12, 2019 59.12 59.49 58.26 58.39 2,419,277 -0.71(-1.20%)
Nov 11, 2019 59.06 59.12 58.76 59.10 1,159,252 -0.45(-0.76%)
Nov 08, 2019 59.25 59.63 58.95 59.55 1,366,100 -0.05(-0.08%)
Nov 07, 2019 60.30 60.39 59.26 59.60 1,398,678 -0.04(-0.07%)
Nov 06, 2019 60.64 60.64 59.30 59.64 1,788,380 -1.23(-2.02%)
Nov 05, 2019 60.69 61.15 60.14 60.87 1,758,844 +0.32(+0.53%)
Nov 04, 2019 61.38 61.55 60.32 60.55 1,680,974 +0.00(+0.00%)
Nov 01, 2019 59.11 60.60 59.11 60.55 1,516,100 +1.89(+3.22%)
Oct 31, 2019 58.70 58.87 57.05 58.66 2,024,101 -0.21(-0.36%)
Oct 30, 2019 62.00 62.11 58.70 58.87 3,354,026 +0.21(+0.36%)
Oct 29, 2019 58.19 59.38 58.18 58.66 3,618,855 +0.68(+1.17%)
Oct 28, 2019 57.63 58.15 57.60 57.98 2,202,126 +0.82(+1.43%)
Oct 25, 2019 57.25 57.74 56.97 57.16 1,826,700 +0.03(+0.05%)
Oct 24, 2019 56.96 57.41 56.69 57.13 1,796,126 +0.63(+1.12%)
Oct 23, 2019 56.99 57.70 56.05 56.50 2,781,160 -2.11(-3.60%)
Oct 22, 2019 58.81 59.02 58.32 58.61 1,175,073 +0.09(+0.15%)
Oct 21, 2019 58.33 58.60 57.96 58.52 1,424,730 +0.77(+1.33%)
Oct 18, 2019 58.01 58.37 57.40 57.75 1,013,700 -0.39(-0.67%)
Oct 17, 2019 58.22 58.52 57.53 58.14 659,253 +0.40(+0.68%)
Oct 16, 2019 58.05 58.72 57.51 57.74 1,213,560 -0.76(-1.29%)
Oct 15, 2019 57.78 58.70 57.75 58.50 1,015,567 +0.82(+1.42%)
Oct 14, 2019 57.71 57.77 57.26 57.68 984,268 -0.06(-0.10%)
Oct 11, 2019 57.75 58.68 57.69 57.74 1,815,000 +0.83(+1.46%)
Oct 10, 2019 56.48 57.37 56.01 56.91 819,415 +0.62(+1.10%)
Oct 09, 2019 56.20 56.65 55.86 56.29 870,726 +0.82(+1.48%)
Oct 08, 2019 56.33 56.38 55.00 55.47 1,204,977 -1.45(-2.55%)
Oct 07, 2019 57.41 57.53 56.90 56.92 992,773 -0.62(-1.08%)
Oct 04, 2019 56.71 57.59 56.71 57.54 999,100 +1.00(+1.77%)
Oct 03, 2019 55.96 56.78 55.02 56.54 1,314,484 +0.74(+1.33%)
Oct 02, 2019 56.49 56.77 55.38 55.80 1,314,870 -1.03(-1.81%)
Oct 01, 2019 58.04 59.06 56.63 56.83 1,442,515 -1.08(-1.86%)
Sep 30, 2019 57.63 57.96 57.14 57.91 1,165,279 +0.69(+1.21%)
Sep 27, 2019 56.90 58.27 56.83 57.22 1,578,000 -1.14(-1.95%)
Sep 26, 2019 58.70 58.99 58.15 58.36 940,246 -0.38(-0.65%)
Sep 25, 2019 56.72 58.95 56.71 58.74 1,400,778 +1.59(+2.78%)
Sep 24, 2019 58.21 58.53 56.83 57.15 1,671,934 -0.79(-1.36%)
Sep 23, 2019 57.05 58.36 56.62 57.94 1,470,727 +0.99(+1.74%)
Sep 20, 2019 58.00 58.32 56.76 56.95 3,176,400 -1.53(-2.62%)
Sep 19, 2019 59.00 59.25 58.44 58.48 1,174,419 -0.31(-0.53%)
Sep 18, 2019 58.67 58.92 58.08 58.79 1,457,120 +0.09(+0.15%)
Sep 17, 2019 58.95 58.95 58.29 58.70 1,436,958 -0.30(-0.51%)
Sep 16, 2019 58.98 59.23 58.32 59.00 1,482,484 -0.59(-0.99%)
Sep 13, 2019 60.23 60.35 59.55 59.59 1,482,600 -0.19(-0.32%)
Sep 12, 2019 60.00 60.21 59.45 59.78 1,741,662 +0.01(+0.02%)
Sep 11, 2019 58.52 59.80 58.14 59.77 2,466,305 +1.43(+2.45%)
Sep 10, 2019 57.28 58.34 56.74 58.34 2,141,606 +0.76(+1.32%)
Sep 09, 2019 57.42 57.87 57.16 57.58 1,087,506 +0.66(+1.16%)
Sep 06, 2019 56.87 57.30 56.60 56.92 1,537,600 +0.27(+0.48%)
Sep 05, 2019 56.32 57.34 56.32 56.65 1,927,958 +1.22(+2.20%)
Sep 04, 2019 54.62 55.53 54.55 55.43 1,838,300 +1.68(+3.13%)
Sep 03, 2019 53.85 54.01 53.03 53.75 1,746,702 -0.79(-1.45%)
Aug 30, 2019 54.61 54.85 54.27 54.54 1,976,600 +0.60(+1.11%)
Aug 29, 2019 53.57 54.16 53.44 53.94 2,230,901 +1.18(+2.24%)
Aug 28, 2019 52.05 52.91 51.68 52.76 1,245,335 +0.00(+0.00%)
Aug 27, 2019 53.11 53.31 52.35 52.76 1,780,853 +0.21(+0.40%)
Aug 26, 2019 53.07 53.07 52.27 52.55 1,718,722 +0.40(+0.77%)
Aug 23, 2019 54.26 54.37 51.91 52.15 3,197,600 -2.46(-4.50%)
Aug 22, 2019 55.03 55.24 54.14 54.61 1,430,019 -0.33(-0.60%)
Aug 21, 2019 54.92 55.10 54.57 54.94 1,113,627 +0.54(+0.99%)
Aug 20, 2019 54.50 54.77 54.14 54.40 1,181,143 -0.29(-0.53%)
Aug 19, 2019 55.33 55.60 54.44 54.69 2,070,887 +0.58(+1.07%)
Aug 16, 2019 53.02 54.29 52.74 54.11 1,996,700 +1.65(+3.15%)
Aug 15, 2019 52.43 52.88 52.10 52.46 2,116,382 +0.24(+0.46%)
Aug 14, 2019 52.76 53.29 52.16 52.22 1,903,486 -1.81(-3.35%)
Aug 13, 2019 52.98 55.10 52.52 54.03 1,996,665 +0.94(+1.77%)
Aug 12, 2019 53.48 53.99 52.91 53.09 1,226,543 -0.81(-1.50%)
Aug 09, 2019 54.81 55.05 53.52 53.90 1,389,300 -1.44(-2.60%)
Aug 08, 2019 54.54 55.40 53.83 55.34 1,679,889 +1.27(+2.35%)
Aug 07, 2019 53.41 54.19 53.09 54.07 1,675,821 -0.03(-0.06%)
Aug 06, 2019 54.29 54.97 53.49 54.10 1,973,898 +0.50(+0.93%)
Aug 05, 2019 54.51 54.92 53.33 53.60 2,840,011 -2.30(-4.11%)
Aug 02, 2019 56.68 57.08 55.73 55.90 2,525,500 -1.11(-1.95%)
Aug 01, 2019 59.30 60.17 56.00 57.01 3,629,657 -2.18(-3.68%)
Jul 31, 2019 62.15 62.92 59.17 59.19 4,016,260 -4.94(-7.70%)
Jul 30, 2019 63.87 64.58 63.79 64.13 1,857,005 -0.40(-0.62%)
Jul 29, 2019 64.35 64.84 63.97 64.53 1,296,541 -0.04(-0.06%)
Jul 26, 2019 64.70 64.89 64.39 64.57 1,109,400 +0.45(+0.70%)
Jul 25, 2019 64.89 64.99 63.82 64.12 1,430,968 -1.22(-1.87%)
Jul 24, 2019 64.17 65.73 64.00 65.34 2,197,289 +1.64(+2.57%)
Jul 23, 2019 63.00 63.71 62.76 63.70 1,310,337 +0.92(+1.47%)
Jul 22, 2019 62.21 63.00 62.15 62.78 968,458 +0.70(+1.13%)
Jul 19, 2019 62.36 62.72 62.02 62.08 1,039,400 -0.08(-0.13%)
Jul 18, 2019 61.32 62.37 61.29 62.16 1,073,484 +1.00(+1.64%)
Jul 17, 2019 61.75 61.79 61.06 61.16 1,253,065 -0.36(-0.59%)
Jul 16, 2019 62.04 62.06 61.03 61.52 1,257,863 -0.73(-1.17%)
Jul 15, 2019 62.12 62.59 61.85 62.25 859,448 +0.21(+0.34%)
Jul 12, 2019 61.49 62.07 61.47 62.04 1,064,000 +0.69(+1.12%)
Jul 11, 2019 61.43 61.46 60.61 61.35 1,141,828 +0.23(+0.38%)
Jul 10, 2019 61.07 61.81 60.72 61.12 1,128,256 +0.55(+0.91%)
Jul 09, 2019 59.65 60.69 59.44 60.57 1,272,774 +0.49(+0.82%)
Jul 08, 2019 59.63 60.40 59.54 60.08 971,903 -0.12(-0.20%)
Jul 05, 2019 59.80 60.28 59.49 60.20 655,700 -0.17(-0.28%)
Jul 03, 2019 60.02 60.47 59.74 60.37 643,800 +0.16(+0.27%)
Jul 02, 2019 60.98 61.00 59.69 60.21 1,708,910 -0.36(-0.59%)
Jul 01, 2019 61.54 62.26 60.46 60.57 2,069,161 +0.75(+1.25%)
Jun 28, 2019 60.32 60.85 59.74 59.82 4,081,100 -0.33(-0.55%)
Jun 27, 2019 59.30 60.59 59.08 60.15 1,321,055 +1.14(+1.93%)
Jun 26, 2019 58.42 59.33 58.42 59.01 1,490,696 +1.34(+2.32%)
Jun 25, 2019 58.50 58.70 57.60 57.67 1,325,252 -0.73(-1.25%)
Jun 24, 2019 58.70 58.83 58.32 58.40 931,135 -0.01(-0.02%)
Jun 21, 2019 58.28 58.59 57.89 58.41 3,101,800 +0.07(+0.12%)
Jun 20, 2019 59.31 59.55 58.00 58.34 1,436,895 +0.08(+0.14%)
Jun 19, 2019 58.14 58.62 57.85 58.26 1,038,865 +0.50(+0.87%)
Jun 18, 2019 56.39 58.16 56.00 57.76 2,047,240 +2.02(+3.62%)
Jun 17, 2019 56.29 56.46 55.61 55.74 1,410,508 -0.31(-0.55%)
Jun 14, 2019 56.37 56.60 55.82 56.05 2,209,700 -1.85(-3.20%)
Jun 13, 2019 57.40 57.91 57.18 57.90 1,458,772 +0.72(+1.26%)
Jun 12, 2019 57.68 57.81 57.09 57.18 1,206,468 -0.85(-1.46%)
Jun 11, 2019 58.89 59.11 57.84 58.03 1,864,249 +0.02(+0.03%)
Jun 10, 2019 56.85 58.57 56.85 58.01 1,676,335 +1.48(+2.62%)
Jun 07, 2019 56.20 56.59 55.85 56.53 1,717,500 +0.71(+1.27%)
Jun 06, 2019 55.68 56.11 55.01 55.82 1,487,593 +0.25(+0.45%)
Jun 05, 2019 55.83 55.92 54.35 55.57 1,567,566 +0.22(+0.40%)
Jun 04, 2019 54.07 55.40 53.96 55.35 2,666,821 +2.04(+3.83%)
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.