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

Hilton Inc (NY: HLT )

205.79 +1.37 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2022 145.92 148.82 143.60 147.54 3,241,624 -1.79(-1.20%)
Feb 25, 2022 145.70 149.35 144.44 149.34 1,966,535 +4.54(+3.14%)
Feb 24, 2022 137.74 145.36 136.81 144.80 3,379,973 +2.70(+1.90%)
Feb 23, 2022 147.02 147.17 141.81 142.10 3,175,681 -3.76(-2.58%)
Feb 22, 2022 148.68 149.27 144.60 145.86 3,018,382 -3.22(-2.16%)
Feb 18, 2022 149.08 0 -2.61(-1.72%)
Feb 17, 2022 152.77 154.30 148.70 151.69 3,158,759 -3.27(-2.11%)
Feb 16, 2022 156.50 159.54 153.63 154.96 4,851,455 -1.65(-1.05%)
Feb 15, 2022 152.63 157.68 152.63 156.60 5,018,818 +6.51(+4.34%)
Feb 14, 2022 148.44 153.13 148.44 150.09 4,451,457 +1.88(+1.27%)
Feb 11, 2022 153.32 154.42 147.93 148.21 2,823,449 -4.63(-3.03%)
Feb 10, 2022 150.62 155.10 149.51 152.84 2,573,861 +1.05(+0.69%)
Feb 09, 2022 153.48 156.10 151.54 151.79 2,734,613 -0.24(-0.16%)
Feb 08, 2022 147.93 152.34 147.34 152.03 3,129,948 +4.70(+3.19%)
Feb 07, 2022 145.19 148.15 144.47 147.33 2,755,245 +3.11(+2.16%)
Feb 04, 2022 142.15 145.84 141.21 144.21 3,319,811 +1.34(+0.94%)
Feb 03, 2022 142.90 144.57 142.88 2,863,787 -0.44(-0.30%)
Feb 02, 2022 144.70 144.70 141.48 143.31 2,764,689 -1.12(-0.78%)
Feb 01, 2022 144.64 144.94 142.31 144.43 2,797,574 +0.60(+0.42%)
Jan 31, 2022 140.93 144.16 143.83 1,629,654 +1.71(+1.20%)
Jan 28, 2022 137.00 142.24 135.51 142.12 2,388,988 +6.09(+4.47%)
Jan 27, 2022 144.47 145.72 135.68 136.04 3,565,232 -7.50(-5.23%)
Jan 26, 2022 143.29 147.50 141.84 143.54 2,849,445 +2.41(+1.71%)
Jan 25, 2022 136.92 142.23 133.34 141.13 4,011,604 +1.89(+1.36%)
Jan 24, 2022 137.02 139.36 133.37 139.24 5,102,657 -1.76(-1.25%)
Jan 21, 2022 140.99 143.90 139.88 141.00 3,639,540 +0.02(+0.01%)
Jan 20, 2022 141.80 145.45 140.59 140.98 2,599,380 +0.03(+0.02%)
Jan 19, 2022 143.68 144.27 140.57 140.95 3,159,222 -2.29(-1.60%)
Jan 18, 2022 145.01 145.24 142.51 143.24 2,878,060 -3.43(-2.34%)
Jan 14, 2022 146.67 0 -1.90(-1.28%)
Jan 13, 2022 149.26 150.75 147.74 148.57 2,254,201 -0.10(-0.07%)
Jan 12, 2022 152.57 152.78 148.39 148.68 2,027,906 -2.48(-1.64%)
Jan 11, 2022 147.87 152.15 146.44 151.15 3,519,437 +3.86(+2.62%)
Jan 10, 2022 149.51 150.70 144.75 147.30 2,675,919 -3.36(-2.23%)
Jan 07, 2022 151.22 153.66 150.63 150.66 2,058,354 -0.18(-0.12%)
Jan 06, 2022 150.90 152.24 149.58 150.84 1,798,090 +0.38(+0.25%)
Jan 05, 2022 154.84 155.08 150.44 150.46 1,352,125 -4.12(-2.67%)
Jan 04, 2022 156.10 157.80 154.57 154.58 2,061,322 +1.47(+0.96%)
Jan 03, 2022 154.57 155.76 151.40 153.12 1,727,922 -1.50(-0.97%)
Dec 31, 2021 153.46 155.58 153.21 154.61 1,197,908 +1.00(+0.65%)
Dec 30, 2021 154.01 155.31 153.06 153.61 1,487,341 -0.39(-0.25%)
Dec 29, 2021 153.06 154.43 152.69 154.00 901,333 +0.35(+0.23%)
Dec 28, 2021 153.56 154.63 152.54 153.65 974,331 -0.27(-0.17%)
Dec 27, 2021 152.35 154.07 150.97 153.92 914,070 +0.58(+0.37%)
Dec 23, 2021 152.65 153.85 151.16 153.34 1,397,244 +1.95(+1.29%)
Dec 22, 2021 146.91 152.11 146.91 151.39 3,125,218 +4.15(+2.82%)
Dec 21, 2021 141.29 147.34 141.07 147.24 2,233,747 +8.11(+5.83%)
Dec 20, 2021 137.77 140.01 136.16 139.13 2,085,655 -0.56(-0.40%)
Dec 17, 2021 137.28 140.51 136.38 139.69 3,111,467 +1.92(+1.40%)
Dec 16, 2021 139.85 140.88 137.73 137.77 1,870,115 -1.28(-0.92%)
Dec 15, 2021 140.57 141.10 136.66 139.05 1,811,651 -1.67(-1.19%)
Dec 14, 2021 140.86 143.88 140.14 140.72 1,595,373 -0.43(-0.30%)
Dec 13, 2021 143.27 143.37 139.63 141.15 1,581,849 -3.69(-2.55%)
Dec 10, 2021 143.72 145.32 141.15 144.84 1,456,709 +1.80(+1.26%)
Dec 09, 2021 141.94 143.75 141.07 143.03 889,761 -0.08(-0.06%)
Dec 08, 2021 143.14 144.32 140.76 143.11 1,521,715 +1.23(+0.87%)
Dec 07, 2021 144.59 147.44 140.87 141.88 1,997,800 -1.15(-0.80%)
Dec 06, 2021 140.27 144.71 139.99 143.03 1,724,363 +5.52(+4.01%)
Dec 03, 2021 138.35 139.16 134.34 137.51 2,756,888 -0.84(-0.61%)
Dec 02, 2021 130.50 139.33 129.81 138.36 3,175,540 +9.54(+7.41%)
Dec 01, 2021 136.34 137.37 128.73 128.81 3,602,624 -5.06(-3.78%)
Nov 30, 2021 134.79 136.22 132.61 133.88 3,019,010 -2.97(-2.17%)
Nov 29, 2021 137.25 139.16 136.68 136.85 2,580,769 +1.84(+1.37%)
Nov 26, 2021 134.60 135.39 130.95 135.01 3,544,953 -9.00(-6.25%)
Nov 24, 2021 142.71 145.08 141.69 144.01 1,076,365 -0.44(-0.30%)
Nov 23, 2021 144.26 145.53 143.31 144.44 1,418,138 +1.84(+1.29%)
Nov 22, 2021 144.26 144.39 140.61 142.60 2,200,026 -0.50(-0.35%)
Nov 19, 2021 139.49 143.86 135.87 143.09 3,041,400 +0.77(+0.54%)
Nov 18, 2021 143.81 142.36 141.85 142.32 1,325,106 -0.93(-0.65%)
Nov 17, 2021 139.57 143.45 138.61 143.25 2,326,556 +2.76(+1.97%)
Nov 16, 2021 141.61 143.01 139.07 140.49 2,282,285 -1.16(-0.82%)
Nov 15, 2021 142.97 143.13 141.16 141.65 964,073 -0.56(-0.39%)
Nov 12, 2021 142.43 144.18 141.54 142.20 1,889,178 -0.11(-0.08%)
Nov 11, 2021 144.52 145.85 142.13 142.31 1,661,329 -2.92(-2.01%)
Nov 10, 2021 146.13 145.24 1,267,050 -1.91(-1.30%)
Nov 09, 2021 149.54 150.64 145.33 147.15 1,366,653 -2.69(-1.79%)
Nov 08, 2021 150.91 153.04 149.15 149.83 1,912,392 -0.66(-0.44%)
Nov 05, 2021 150.84 152.48 147.38 150.50 3,062,153 +4.36(+2.98%)
Nov 04, 2021 144.70 146.78 144.55 146.14 1,296,360 +2.18(+1.51%)
Nov 03, 2021 139.25 145.51 138.63 143.96 2,357,030 +3.87(+2.76%)
Nov 02, 2021 143.23 143.68 139.38 140.09 2,617,328 -3.41(-2.38%)
Nov 01, 2021 143.03 144.22 141.94 143.50 4,287,326 +0.82(+0.58%)
Oct 29, 2021 144.29 145.21 141.58 142.68 2,589,010 -2.07(-1.43%)
Oct 28, 2021 147.04 147.41 144.30 144.75 1,635,014 -1.17(-0.80%)
Oct 27, 2021 139.83 147.72 139.16 145.92 3,536,217 +2.75(+1.92%)
Oct 26, 2021 142.19 143.17 2,665,863 +2.26(+1.60%)
Oct 25, 2021 140.52 141.77 138.61 140.91 1,424,891 +0.51(+0.36%)
Oct 22, 2021 139.33 141.50 139.23 140.41 1,100,687 +0.16(+0.11%)
Oct 21, 2021 138.85 140.37 138.53 140.25 1,318,410 +1.25(+0.90%)
Oct 20, 2021 139.29 140.66 138.25 139.00 1,514,584 -0.70(-0.50%)
Oct 19, 2021 143.70 143.70 139.55 139.71 3,808,905 -3.08(-2.16%)
Oct 18, 2021 142.10 143.47 141.46 142.79 1,084,040 -0.46(-0.32%)
Oct 15, 2021 141.94 144.16 141.85 143.24 1,689,612 +2.91(+2.08%)
Oct 14, 2021 141.03 141.30 139.99 140.33 1,229,108 +0.74(+0.53%)
Oct 13, 2021 143.72 143.97 139.47 139.59 2,214,669 -3.83(-2.67%)
Oct 12, 2021 141.96 143.83 141.68 143.42 2,357,379 +1.83(+1.29%)
Oct 11, 2021 140.18 142.54 139.94 141.59 1,508,181 +1.33(+0.95%)
Oct 08, 2021 140.12 141.24 139.65 140.26 1,668,636 +0.34(+0.24%)
Oct 07, 2021 139.62 142.04 138.89 139.92 1,516,353 +1.79(+1.30%)
Oct 06, 2021 136.73 138.40 134.50 138.13 1,767,177 -0.39(-0.28%)
Oct 05, 2021 137.52 139.59 136.57 138.51 2,046,551 +1.23(+0.90%)
Oct 04, 2021 137.24 140.19 135.71 137.29 3,720,244 +0.36(+0.26%)
Oct 01, 2021 133.58 137.36 132.94 136.93 4,603,812 +5.99(+4.57%)
Sep 30, 2021 133.84 133.84 130.58 130.94 2,437,481 -3.02(-2.26%)
Sep 29, 2021 136.10 136.10 132.38 133.97 2,171,746 -1.38(-1.02%)
Sep 28, 2021 137.01 138.97 134.87 135.34 2,364,030 -2.23(-1.62%)
Sep 27, 2021 136.12 138.14 135.24 137.57 2,344,340 +3.29(+2.45%)
Sep 24, 2021 133.17 135.10 132.80 134.28 2,332,368 +0.98(+0.74%)
Sep 23, 2021 128.75 133.91 128.51 133.30 2,528,113 +5.25(+4.10%)
Sep 22, 2021 127.26 128.92 127.11 128.05 1,868,179 +1.36(+1.07%)
Sep 21, 2021 128.96 129.69 126.56 126.69 1,557,421 -1.00(-0.78%)
Sep 20, 2021 128.06 129.01 125.87 127.69 1,994,021 -2.36(-1.81%)
Sep 17, 2021 130.95 132.26 129.68 130.05 1,764,732 -0.80(-0.61%)
Sep 16, 2021 129.96 131.39 129.69 130.85 981,331 +0.61(+0.47%)
Sep 15, 2021 129.96 130.69 127.69 130.24 1,712,303 -0.42(-0.32%)
Sep 14, 2021 129.45 130.94 128.38 130.66 1,783,068 +1.60(+1.24%)
Sep 13, 2021 127.13 129.10 125.61 129.06 1,472,772 +2.78(+2.21%)
Sep 10, 2021 125.58 127.72 124.24 126.27 2,309,971 +1.64(+1.31%)
Sep 09, 2021 121.60 125.84 121.44 124.64 1,951,173 +2.96(+2.44%)
Sep 08, 2021 122.80 123.09 120.35 121.67 2,308,789 -0.61(-0.49%)
Sep 07, 2021 121.42 122.89 120.80 122.28 1,142,318 +0.29(+0.24%)
Sep 03, 2021 122.81 123.06 119.78 121.99 1,712,486 -1.30(-1.05%)
Sep 02, 2021 123.62 124.42 122.69 123.29 2,008,893 -0.92(-0.74%)
Sep 01, 2021 124.50 124.86 123.07 124.21 2,146,431 +0.46(+0.37%)
Aug 31, 2021 124.61 125.06 122.93 123.76 2,722,005 -0.85(-0.68%)
Aug 30, 2021 126.77 126.77 124.12 124.61 1,146,909 -1.82(-1.44%)
Aug 27, 2021 124.37 126.84 124.37 126.43 1,159,944 +1.92(+1.54%)
Aug 26, 2021 125.57 125.62 123.49 124.51 1,047,247 -1.68(-1.34%)
Aug 25, 2021 125.75 126.79 124.33 126.19 1,405,059 +0.46(+0.36%)
Aug 24, 2021 123.06 126.82 123.04 125.74 2,202,132 +3.80(+3.11%)
Aug 23, 2021 121.61 122.62 120.85 121.94 1,815,245 +1.25(+1.03%)
Aug 20, 2021 117.45 121.26 117.29 120.69 2,577,972 +2.52(+2.13%)
Aug 19, 2021 117.75 118.41 116.49 118.18 2,716,214 +0.23(+0.19%)
Aug 18, 2021 118.33 119.36 117.04 117.95 2,381,014 -0.98(-0.82%)
Aug 17, 2021 119.05 119.72 118.31 118.93 2,253,276 -1.49(-1.23%)
Aug 16, 2021 120.06 121.50 119.12 120.42 2,486,364 -0.71(-0.59%)
Aug 13, 2021 121.99 122.34 120.24 121.13 1,968,805 -1.21(-0.99%)
Aug 12, 2021 123.37 123.77 121.47 122.34 2,088,280 -1.59(-1.28%)
Aug 11, 2021 124.44 125.22 123.06 123.92 2,238,016 -1.31(-1.05%)
Aug 10, 2021 123.59 126.13 123.05 125.23 1,652,146 +1.72(+1.40%)
Aug 09, 2021 124.88 124.89 121.72 123.51 1,790,410 -2.03(-1.62%)
Aug 06, 2021 125.65 126.20 124.29 125.54 1,732,365 +0.26(+0.21%)
Aug 05, 2021 124.23 126.23 123.74 125.28 1,898,025 +1.99(+1.62%)
Aug 04, 2021 123.46 124.73 122.02 123.29 2,269,565 -1.67(-1.34%)
Aug 03, 2021 127.02 127.02 122.38 124.97 3,165,305 -1.77(-1.40%)
Aug 02, 2021 131.30 131.72 125.90 126.74 2,173,941 -3.55(-2.72%)
Jul 30, 2021 132.19 132.63 129.85 130.29 1,866,037 -3.02(-2.27%)
Jul 29, 2021 128.85 135.68 126.37 133.31 3,652,010 +4.93(+3.84%)
Jul 28, 2021 128.09 128.76 125.48 128.38 2,244,562 +1.02(+0.80%)
Jul 27, 2021 124.68 127.43 123.69 127.36 2,509,680 +1.81(+1.44%)
Jul 26, 2021 123.63 126.17 122.22 125.55 2,700,342 +1.40(+1.13%)
Jul 23, 2021 123.50 124.51 122.53 124.15 2,507,745 +2.03(+1.66%)
Jul 22, 2021 122.98 123.45 121.24 122.12 1,575,624 -1.70(-1.38%)
Jul 21, 2021 120.81 124.21 120.58 123.83 2,040,347 +3.99(+3.33%)
Jul 20, 2021 116.30 120.35 115.67 119.83 1,730,251 +3.86(+3.32%)
Jul 19, 2021 114.97 118.40 113.69 115.98 5,273,490 -2.72(-2.29%)
Jul 16, 2021 123.07 123.90 118.36 118.69 3,029,177 -3.12(-2.56%)
Jul 15, 2021 121.91 122.75 120.81 121.81 2,004,355 -0.96(-0.78%)
Jul 14, 2021 122.63 124.21 122.14 122.78 1,538,757 +0.41(+0.33%)
Jul 13, 2021 124.07 124.39 122.23 122.37 1,566,325 -2.37(-1.90%)
Jul 12, 2021 123.90 125.26 123.34 124.74 2,553,101 -0.20(-0.16%)
Jul 09, 2021 123.13 125.11 122.30 124.94 1,347,681 +2.89(+2.37%)
Jul 08, 2021 121.11 123.02 119.61 122.04 2,480,586 -1.31(-1.06%)
Jul 07, 2021 123.53 125.27 120.75 123.35 1,975,547 -1.37(-1.10%)
Jul 06, 2021 125.94 126.87 123.03 124.72 1,871,216 -0.97(-0.77%)
Jul 02, 2021 123.39 125.91 122.67 125.69 2,311,965 +3.16(+2.58%)
Jul 01, 2021 119.56 122.74 119.55 122.53 2,489,929 +2.97(+2.49%)
Jun 30, 2021 118.01 119.73 117.85 119.55 2,680,463 +1.66(+1.40%)
Jun 29, 2021 119.69 120.13 117.61 117.90 1,743,814 -1.75(-1.47%)
Jun 28, 2021 122.96 122.96 118.45 119.65 2,049,610 -3.73(-3.02%)
Jun 25, 2021 123.94 124.38 123.09 123.38 5,447,561 -0.03(-0.02%)
Jun 24, 2021 125.65 125.70 123.15 123.41 1,659,883 -1.16(-0.93%)
Jun 23, 2021 124.69 125.29 124.29 124.57 1,016,528 -0.42(-0.33%)
Jun 22, 2021 125.74 125.80 124.24 124.99 1,406,609 -0.63(-0.50%)
Jun 21, 2021 123.47 125.75 122.48 125.62 2,301,216 +2.99(+2.44%)
Jun 18, 2021 123.39 124.10 122.30 122.63 2,024,533 -2.50(-2.00%)
Jun 17, 2021 125.89 127.10 124.15 125.12 1,874,383 -0.68(-0.54%)
Jun 16, 2021 128.34 128.66 125.38 125.81 1,988,177 -2.30(-1.80%)
Jun 15, 2021 127.24 128.82 127.00 128.11 2,594,068 +0.63(+0.50%)
Jun 14, 2021 127.22 128.71 126.46 127.47 1,585,096 +0.00(+0.00%)
Jun 11, 2021 125.67 127.60 125.49 127.47 1,604,127 +2.00(+1.60%)
Jun 10, 2021 125.67 126.14 124.15 125.47 1,757,297 +0.14(+0.11%)
Jun 09, 2021 127.22 127.63 125.26 125.33 1,522,374 -1.38(-1.09%)
Jun 08, 2021 124.06 127.03 123.66 126.71 1,996,120 +2.91(+2.35%)
Jun 07, 2021 124.42 124.70 123.43 123.80 1,365,930 +0.15(+0.12%)
Jun 04, 2021 122.66 123.72 121.84 123.65 1,671,896 +1.61(+1.32%)
Jun 03, 2021 123.03 123.39 121.11 122.04 1,343,257 -2.02(-1.63%)
Jun 02, 2021 125.76 125.88 123.46 124.06 1,475,125 -1.43(-1.14%)
Jun 01, 2021 126.47 126.47 124.69 125.49 1,502,412 +1.33(+1.07%)
May 28, 2021 124.79 125.20 123.29 124.16 901,688 -0.99(-0.79%)
May 27, 2021 125.88 126.55 124.00 125.15 2,417,037 +0.05(+0.04%)
May 26, 2021 123.32 125.28 122.83 125.11 1,536,639 +2.40(+1.96%)
May 25, 2021 123.53 124.20 122.26 122.71 1,386,462 +0.21(+0.17%)
May 24, 2021 121.01 122.81 120.25 122.50 2,076,027 +2.59(+2.16%)
May 21, 2021 120.25 121.14 119.63 119.91 1,442,256 +0.40(+0.33%)
May 20, 2021 119.64 120.13 118.00 119.52 1,497,293 +0.01(+0.01%)
May 19, 2021 117.19 119.59 116.85 119.50 1,525,370 -0.22(-0.18%)
May 18, 2021 121.07 122.28 119.66 119.72 2,256,967 -0.91(-0.76%)
May 17, 2021 122.34 122.33 119.33 120.64 1,441,665 -1.88(-1.54%)
May 14, 2021 120.22 123.33 119.38 122.52 1,483,863 +3.42(+2.87%)
May 13, 2021 117.79 120.09 117.19 119.10 1,663,340 +1.85(+1.58%)
May 12, 2021 119.96 121.18 116.50 117.25 2,001,958 -3.51(-2.91%)
May 11, 2021 118.21 121.08 117.12 120.75 1,654,974 +0.25(+0.21%)
May 10, 2021 121.39 122.61 120.01 120.51 2,238,744 -1.84(-1.51%)
May 07, 2021 120.13 122.45 118.74 122.35 2,115,801 +2.65(+2.21%)
May 06, 2021 121.07 121.64 118.41 119.70 3,136,486 -1.83(-1.51%)
May 05, 2021 124.39 126.97 121.24 121.54 3,800,561 -5.58(-4.39%)
May 04, 2021 127.04 127.71 124.58 127.12 2,597,826 -0.42(-0.33%)
May 03, 2021 128.50 129.02 127.26 127.53 1,387,402 -0.03(-0.02%)
Apr 30, 2021 128.56 128.91 126.45 127.56 1,275,066 -1.67(-1.30%)
Apr 29, 2021 129.72 131.52 127.31 129.24 1,611,141 +1.27(+0.99%)
Apr 28, 2021 128.67 129.10 127.82 127.97 1,340,627 -0.89(-0.69%)
Apr 27, 2021 126.59 129.20 126.46 128.86 1,728,185 +2.42(+1.91%)
Apr 26, 2021 127.46 129.04 126.00 126.44 1,369,530 +0.17(+0.13%)
Apr 23, 2021 124.83 126.30 124.45 126.27 1,407,032 +1.88(+1.51%)
Apr 22, 2021 122.35 125.65 121.77 124.39 2,255,356 +1.58(+1.28%)
Apr 21, 2021 121.43 122.88 120.24 122.81 1,341,213 +1.67(+1.38%)
Apr 20, 2021 123.85 124.19 119.60 121.14 2,349,244 -3.68(-2.95%)
Apr 19, 2021 126.36 126.60 124.15 124.82 1,463,982 -2.10(-1.66%)
Apr 16, 2021 127.38 127.91 126.42 126.92 1,736,644 +0.76(+0.61%)
Apr 15, 2021 126.25 126.72 124.67 126.16 1,203,579 +0.75(+0.60%)
Apr 14, 2021 124.89 127.15 124.53 125.40 2,483,288 +0.41(+0.32%)
Apr 13, 2021 122.69 125.75 121.35 125.00 3,407,840 +0.82(+0.66%)
Apr 12, 2021 123.38 124.33 121.39 124.17 2,076,142 +0.92(+0.75%)
Apr 09, 2021 123.30 123.36 121.29 123.25 929,614 -0.40(-0.32%)
Apr 08, 2021 123.27 125.02 121.72 123.65 1,863,600 +0.23(+0.18%)
Apr 07, 2021 125.85 126.19 123.16 123.42 1,820,041 -2.12(-1.69%)
Apr 06, 2021 124.44 126.41 124.39 125.54 1,734,815 +1.25(+1.00%)
Apr 05, 2021 122.03 124.99 121.90 124.29 2,281,295 +3.72(+3.08%)
Apr 01, 2021 120.82 121.02 119.32 120.58 1,712,229 +0.72(+0.60%)
Mar 31, 2021 121.23 121.73 119.77 119.85 2,049,626 -1.13(-0.93%)
Mar 30, 2021 117.90 121.53 117.64 120.98 2,571,570 +2.98(+2.53%)
Mar 29, 2021 119.86 120.27 117.07 118.00 2,154,303 -2.05(-1.71%)
Mar 26, 2021 120.01 120.53 117.87 120.05 2,168,964 +0.71(+0.60%)
Mar 25, 2021 116.50 119.71 115.12 119.34 2,704,706 +1.88(+1.60%)
Mar 24, 2021 118.77 120.58 117.42 117.45 2,053,111 -0.40(-0.34%)
Mar 23, 2021 121.08 121.52 117.16 117.85 2,682,800 -3.98(-3.27%)
Mar 22, 2021 123.41 123.73 121.32 121.83 2,049,269 -1.46(-1.18%)
Mar 19, 2021 123.90 124.81 121.06 123.29 2,835,756 -1.24(-0.99%)
Mar 18, 2021 125.45 127.54 124.00 124.53 2,621,683 -1.49(-1.18%)
Mar 17, 2021 122.41 126.49 122.36 126.02 3,865,835 +3.15(+2.57%)
Mar 16, 2021 126.26 126.65 122.68 122.86 1,835,609 -3.27(-2.59%)
Mar 15, 2021 125.84 127.78 123.97 126.14 1,790,038 +1.15(+0.92%)
Mar 12, 2021 124.21 125.46 123.24 124.99 1,602,862 +1.43(+1.15%)
Mar 11, 2021 123.46 125.08 122.23 123.56 1,726,381 +0.15(+0.12%)
Mar 10, 2021 123.47 124.86 121.72 123.41 1,863,157 +0.39(+0.31%)
Mar 09, 2021 125.85 125.85 122.52 123.02 2,583,305 -1.28(-1.03%)
Mar 08, 2021 122.43 125.64 120.94 124.30 2,596,175 +2.52(+2.07%)
Mar 05, 2021 120.82 121.84 115.41 121.78 3,729,453 +2.13(+1.78%)
Mar 04, 2021 122.16 122.23 115.97 119.65 3,583,382 -2.39(-1.96%)
Mar 03, 2021 123.15 124.73 122.04 122.04 2,126,837 -1.11(-0.90%)
Mar 02, 2021 122.81 123.98 121.42 123.15 3,355,246 +0.49(+0.40%)
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.