Lam Research (NQ: LRCX )

547.53 USD -10.26 (-1.84%)
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 455.20 456.89 445.60 452.66 1,434,091 -3.88(-0.85%)
Nov 27, 2020 450.19 460.61 449.82 456.54 727,900 +9.76(+2.18%)
Nov 25, 2020 448.45 449.53 440.50 446.78 849,200 +0.34(+0.08%)
Nov 24, 2020 450.00 451.12 440.75 446.44 1,200,892 -2.30(-0.51%)
Nov 23, 2020 436.58 449.87 435.05 448.74 1,088,508 +15.10(+3.48%)
Nov 20, 2020 438.50 444.96 433.38 433.64 1,445,800 -4.04(-0.92%)
Nov 19, 2020 428.96 438.87 425.00 437.68 1,124,752 +7.35(+1.71%)
Nov 18, 2020 436.11 438.84 430.00 430.33 1,304,614 -1.60(-0.37%)
Nov 17, 2020 435.50 437.82 428.95 431.93 990,314 -7.36(-1.68%)
Nov 16, 2020 430.80 439.65 427.07 439.29 1,346,523 +12.98(+3.04%)
Nov 13, 2020 425.23 429.75 424.09 426.31 1,136,000 +7.85(+1.88%)
Nov 12, 2020 424.85 426.00 416.35 418.46 950,228 -5.54(-1.31%)
Nov 11, 2020 411.98 428.61 410.00 424.00 1,441,561 +16.13(+3.95%)
Nov 10, 2020 409.09 415.74 404.46 407.87 1,485,098 -8.41(-2.02%)
Nov 09, 2020 426.53 436.00 415.81 416.28 1,934,304 +6.86(+1.68%)
Nov 06, 2020 399.88 412.01 395.85 409.42 1,473,700 +9.71(+2.43%)
Nov 05, 2020 390.00 400.34 388.45 399.71 1,811,475 +19.37(+5.09%)
Nov 04, 2020 373.89 383.20 367.28 380.34 1,527,980 +9.81(+2.65%)
Nov 03, 2020 356.69 373.17 355.12 370.53 1,714,062 +19.58(+5.58%)
Nov 02, 2020 348.12 354.47 345.18 350.95 1,342,539 +8.87(+2.59%)
Oct 30, 2020 348.05 352.72 338.27 342.08 1,750,100 -11.18(-3.16%)
Oct 29, 2020 339.02 358.19 338.80 353.26 1,607,986 +14.36(+4.24%)
Oct 28, 2020 336.93 344.54 333.31 338.90 1,639,242 -4.93(-1.43%)
Oct 27, 2020 348.53 349.67 342.54 343.83 1,075,772 -3.80(-1.09%)
Oct 26, 2020 350.36 353.47 343.30 347.63 1,236,552 -6.29(-1.78%)
Oct 23, 2020 360.00 362.50 350.32 353.92 1,231,600 -4.09(-1.14%)
Oct 22, 2020 360.36 363.33 353.08 358.01 2,233,285 -8.61(-2.35%)
Oct 21, 2020 363.08 371.00 362.02 366.62 1,678,972 +3.05(+0.84%)
Oct 20, 2020 366.00 368.51 362.50 363.57 933,076 +0.00(+0.00%)
Oct 19, 2020 367.50 369.66 362.01 363.57 1,356,724 -1.39(-0.38%)
Oct 16, 2020 376.50 376.50 364.65 364.96 1,591,500 -10.53(-2.80%)
Oct 15, 2020 362.77 376.30 358.92 375.49 1,682,963 +1.26(+0.34%)
Oct 14, 2020 375.32 381.96 370.21 374.23 1,414,517 +0.04(+0.01%)
Oct 13, 2020 372.00 378.50 367.40 374.19 1,229,259 +4.08(+1.10%)
Oct 12, 2020 369.43 373.39 367.13 370.11 1,454,781 +7.40(+2.04%)
Oct 09, 2020 360.90 364.66 359.17 362.71 1,196,000 +7.28(+2.05%)
Oct 08, 2020 348.37 355.67 347.00 355.43 1,192,543 +9.66(+2.79%)
Oct 07, 2020 347.40 351.50 343.51 345.77 1,108,401 +4.79(+1.40%)
Oct 06, 2020 340.96 351.08 339.41 340.98 1,424,560 -1.25(-0.37%)
Oct 05, 2020 333.00 343.05 332.61 342.23 1,540,731 +13.52(+4.11%)
Oct 02, 2020 329.36 335.86 328.56 328.71 1,196,000 -10.42(-3.07%)
Oct 01, 2020 339.14 339.25 333.14 339.13 1,693,159 +7.38(+2.22%)
Sep 30, 2020 335.24 338.23 330.20 331.75 1,989,366 -5.96(-1.76%)
Sep 29, 2020 333.93 342.56 333.79 337.71 1,801,763 +1.10(+0.33%)
Sep 28, 2020 331.42 337.85 328.70 336.61 1,792,064 +6.34(+1.92%)
Sep 25, 2020 324.72 331.89 322.00 330.27 1,551,200 +3.10(+0.95%)
Sep 24, 2020 314.02 334.18 314.02 327.17 2,206,264 +10.15(+3.20%)
Sep 23, 2020 322.38 327.59 315.86 317.02 2,228,132 -1.67(-0.52%)
Sep 22, 2020 318.33 319.73 310.19 318.69 1,507,514 +3.73(+1.18%)
Sep 21, 2020 305.08 317.82 300.70 314.96 1,880,311 +7.75(+2.52%)
Sep 18, 2020 308.26 310.83 301.89 307.21 2,660,400 +1.32(+0.43%)
Sep 17, 2020 296.17 308.59 296.17 305.89 1,913,064 -0.71(-0.23%)
Sep 16, 2020 311.67 314.38 305.86 306.60 1,415,757 -2.33(-0.75%)
Sep 15, 2020 310.61 312.82 303.00 308.93 1,714,124 +3.51(+1.15%)
Sep 14, 2020 301.77 308.62 299.63 305.42 1,954,195 +11.43(+3.89%)
Sep 11, 2020 300.54 303.34 292.28 293.99 1,727,300 -3.52(-1.18%)
Sep 10, 2020 303.76 305.71 295.78 297.51 2,085,370 -3.40(-1.13%)
Sep 09, 2020 310.96 311.81 300.33 300.91 3,085,777 -1.81(-0.60%)
Sep 08, 2020 310.96 316.46 302.19 302.72 3,113,456 -30.40(-9.13%)
Sep 04, 2020 339.00 339.90 319.69 333.12 2,471,000 -8.41(-2.46%)
Sep 03, 2020 357.30 357.30 339.39 341.53 2,554,924 -21.17(-5.84%)
Sep 02, 2020 345.98 365.14 344.25 362.70 2,762,865 +22.14(+6.50%)
Sep 01, 2020 339.55 346.50 337.57 340.56 2,087,473 +4.22(+1.25%)
Aug 31, 2020 348.55 349.14 336.24 336.34 2,532,032 -14.44(-4.12%)
Aug 28, 2020 342.66 351.99 341.45 350.78 1,596,300 +9.33(+2.73%)
Aug 27, 2020 354.86 354.86 338.59 341.45 1,901,712 -10.35(-2.94%)
Aug 26, 2020 352.55 354.00 348.07 351.80 1,194,933 -0.70(-0.20%)
Aug 25, 2020 353.05 356.30 350.50 352.50 1,310,312 +1.48(+0.42%)
Aug 24, 2020 359.40 360.67 347.32 351.02 1,681,310 -2.42(-0.68%)
Aug 21, 2020 355.92 356.71 350.33 353.44 2,555,500 -5.06(-1.41%)
Aug 20, 2020 360.10 363.40 355.27 358.50 2,213,574 -13.69(-3.68%)
Aug 19, 2020 374.03 376.19 368.26 372.19 1,074,647 -2.38(-0.64%)
Aug 18, 2020 381.95 382.70 372.93 374.57 1,046,322 -4.51(-1.19%)
Aug 17, 2020 376.55 384.17 372.81 379.08 1,418,435 +5.44(+1.46%)
Aug 14, 2020 379.00 384.99 373.00 373.64 1,344,700 -3.38(-0.90%)
Aug 13, 2020 380.01 382.45 374.38 377.02 1,076,334 -4.50(-1.18%)
Aug 12, 2020 372.18 383.28 369.93 381.52 1,223,119 +12.51(+3.39%)
Aug 11, 2020 378.86 380.87 367.39 369.01 1,110,102 -6.75(-1.80%)
Aug 10, 2020 372.44 376.82 369.15 375.76 929,245 +3.32(+0.89%)
Aug 07, 2020 378.38 381.69 366.45 372.44 1,385,400 -5.37(-1.42%)
Aug 06, 2020 377.00 379.60 370.79 377.81 1,699,851 -5.66(-1.48%)
Aug 05, 2020 384.58 387.09 382.28 383.47 846,185 -1.49(-0.39%)
Aug 04, 2020 382.18 385.75 380.22 384.96 1,148,229 +3.55(+0.93%)
Aug 03, 2020 380.80 387.70 379.18 381.41 1,517,854 +4.25(+1.13%)
Jul 31, 2020 379.56 380.16 369.29 377.16 2,040,300 -1.38(-0.36%)
Jul 30, 2020 367.77 381.48 367.08 378.54 2,567,297 +17.71(+4.91%)
Jul 29, 2020 352.10 361.84 349.00 360.83 2,163,433 +11.90(+3.41%)
Jul 28, 2020 354.61 358.93 348.60 348.93 1,332,027 -9.15(-2.56%)
Jul 27, 2020 347.44 360.08 346.67 358.08 1,752,249 +12.36(+3.58%)
Jul 24, 2020 344.21 348.00 336.28 345.72 2,003,000 -9.10(-2.56%)
Jul 23, 2020 358.85 367.56 350.91 354.82 1,723,952 -7.14(-1.97%)
Jul 22, 2020 359.97 363.00 356.50 361.96 1,036,650 +4.94(+1.38%)
Jul 21, 2020 357.37 362.20 352.34 357.02 1,743,604 +3.27(+0.92%)
Jul 20, 2020 346.27 355.94 342.01 353.75 1,248,309 +7.48(+2.16%)
Jul 17, 2020 347.86 348.33 341.15 346.27 1,128,900 +1.39(+0.40%)
Jul 16, 2020 340.27 346.71 338.89 344.88 1,183,227 +1.66(+0.48%)
Jul 15, 2020 347.07 348.80 335.61 343.22 1,636,923 -2.84(-0.82%)
Jul 14, 2020 336.07 347.51 331.40 346.06 2,018,577 +8.92(+2.65%)
Jul 13, 2020 343.00 350.24 336.85 337.14 2,160,335 -2.84(-0.84%)
Jul 10, 2020 335.09 340.29 330.65 339.98 1,432,700 +4.22(+1.26%)
Jul 09, 2020 337.36 338.93 331.05 335.76 1,659,868 +1.96(+0.59%)
Jul 08, 2020 332.79 335.40 329.39 333.80 989,590 +5.91(+1.80%)
Jul 07, 2020 332.13 337.27 327.50 327.89 1,276,414 -7.07(-2.11%)
Jul 06, 2020 330.01 336.99 328.98 334.96 1,414,793 +11.26(+3.48%)
Jul 02, 2020 322.86 327.45 318.64 323.70 1,711,200 +6.22(+1.96%)
Jul 01, 2020 322.15 322.77 316.12 317.48 1,527,280 -5.98(-1.85%)
Jun 30, 2020 311.19 325.80 308.93 323.46 2,789,572 +15.00(+4.86%)
Jun 29, 2020 303.75 309.00 300.61 308.46 1,475,775 +5.94(+1.96%)
Jun 26, 2020 312.40 312.69 300.36 302.52 4,233,600 -10.08(-3.22%)
Jun 25, 2020 308.17 313.38 300.61 312.60 1,592,957 +6.82(+2.23%)
Jun 24, 2020 311.04 316.63 303.97 305.78 1,790,755 -10.20(-3.23%)
Jun 23, 2020 315.02 319.06 312.50 315.98 1,763,748 +3.68(+1.18%)
Jun 22, 2020 312.00 314.84 307.06 312.30 1,540,078 -2.95(-0.94%)
Jun 19, 2020 320.30 325.11 313.54 315.25 2,610,100 +0.45(+0.14%)
Jun 18, 2020 314.01 317.73 312.53 314.80 1,273,693 +1.02(+0.33%)
Jun 17, 2020 310.59 314.44 307.62 313.78 1,843,111 +8.30(+2.72%)
Jun 16, 2020 303.48 308.75 299.67 305.48 2,553,385 +14.34(+4.93%)
Jun 15, 2020 275.85 291.74 274.51 291.14 2,109,896 +6.62(+2.33%)
Jun 12, 2020 292.80 294.40 276.66 284.52 2,163,700 +2.09(+0.74%)
Jun 11, 2020 291.69 298.63 281.88 282.43 2,061,913 -18.87(-6.26%)
Jun 10, 2020 301.41 304.67 299.45 301.30 1,603,530 -1.03(-0.34%)
Jun 09, 2020 295.65 305.77 293.11 302.33 1,632,171 +4.74(+1.59%)
Jun 08, 2020 306.85 308.03 296.21 297.59 1,689,171 -7.33(-2.40%)
Jun 05, 2020 299.89 310.00 299.38 304.92 2,499,500 +13.08(+4.48%)
Jun 04, 2020 285.53 293.60 283.16 291.84 2,059,316 +4.95(+1.73%)
Jun 03, 2020 278.51 290.00 275.55 286.89 2,427,875 +15.43(+5.68%)
Jun 02, 2020 272.41 273.49 267.10 271.46 1,697,523 +0.49(+0.18%)
Jun 01, 2020 271.56 276.27 269.86 270.97 1,379,569 -2.70(-0.99%)
May 29, 2020 270.51 275.80 266.09 273.67 2,795,100 +6.85(+2.57%)
May 28, 2020 273.00 279.80 265.36 266.82 2,288,193 -9.29(-3.36%)
May 27, 2020 268.32 276.46 258.21 276.11 2,458,502 +9.75(+3.66%)
May 26, 2020 269.50 272.05 265.84 266.36 1,909,870 +5.22(+2.00%)
May 22, 2020 262.36 263.83 257.63 261.14 1,756,200 +0.44(+0.17%)
May 21, 2020 270.25 271.29 260.00 260.70 1,771,969 -10.47(-3.86%)
May 20, 2020 268.00 273.42 267.12 271.17 2,059,694 +9.51(+3.63%)
May 19, 2020 257.85 268.20 256.41 261.66 1,901,059 +4.19(+1.63%)
May 18, 2020 259.49 262.99 253.46 257.47 2,660,496 +5.63(+2.24%)
May 15, 2020 252.75 258.09 248.81 251.84 3,681,800 -17.16(-6.38%)
May 14, 2020 243.56 269.99 240.34 269.00 3,574,777 +20.81(+8.38%)
May 13, 2020 255.96 257.24 241.78 248.19 2,545,711 -7.79(-3.04%)
May 12, 2020 265.27 266.91 255.71 255.98 1,764,071 -6.25(-2.38%)
May 11, 2020 262.47 265.19 259.10 262.23 1,761,946 -3.17(-1.19%)
May 08, 2020 252.90 266.37 252.05 265.40 2,839,700 +17.77(+7.18%)
May 07, 2020 250.00 253.76 247.10 247.63 1,544,781 +3.07(+1.26%)
May 06, 2020 249.35 254.49 244.01 244.56 2,349,847 +1.75(+0.72%)
May 05, 2020 240.61 252.04 239.90 242.81 2,268,275 +8.29(+3.53%)
May 04, 2020 233.98 234.98 231.38 234.52 2,630,912 -0.50(-0.21%)
May 01, 2020 246.73 247.00 229.69 235.02 5,715,100 -20.26(-7.94%)
Apr 30, 2020 275.00 275.69 254.71 255.28 3,883,045 -24.71(-8.83%)
Apr 29, 2020 268.00 281.95 265.17 279.99 2,154,975 +18.14(+6.93%)
Apr 28, 2020 270.23 271.49 259.47 261.85 1,731,367 -2.56(-0.97%)
Apr 27, 2020 270.20 274.43 262.88 264.41 2,136,204 -2.26(-0.85%)
Apr 24, 2020 268.53 268.68 258.11 266.67 1,529,000 +2.71(+1.03%)
Apr 23, 2020 268.85 276.47 262.79 263.96 2,624,679 -7.82(-2.88%)
Apr 22, 2020 255.46 273.37 255.46 271.78 3,576,508 +28.15(+11.55%)
Apr 21, 2020 262.42 263.41 242.57 243.63 2,997,972 -23.10(-8.66%)
Apr 20, 2020 273.03 274.92 266.34 266.73 1,781,780 -12.29(-4.40%)
Apr 17, 2020 278.16 280.22 271.47 279.02 1,831,900 +8.31(+3.07%)
Apr 16, 2020 270.01 274.94 263.29 270.71 2,074,441 +7.90(+3.01%)
Apr 15, 2020 266.00 266.40 258.55 262.81 1,541,778 -9.70(-3.56%)
Apr 14, 2020 266.20 274.49 263.59 272.51 1,626,853 +13.73(+5.31%)
Apr 13, 2020 256.21 259.30 250.24 258.78 1,410,562 +0.50(+0.19%)
Apr 09, 2020 271.70 277.42 255.76 258.28 2,620,600 -8.47(-3.18%)
Apr 08, 2020 259.89 272.27 257.33 266.75 1,891,918 +10.53(+4.11%)
Apr 07, 2020 263.00 265.00 251.44 256.22 2,577,469 +5.47(+2.18%)
Apr 06, 2020 231.62 252.40 229.07 250.75 3,327,055 +32.60(+14.94%)
Apr 03, 2020 223.06 224.44 213.29 218.15 1,490,600 -2.42(-1.10%)
Apr 02, 2020 219.58 226.36 215.92 220.57 1,888,557 -2.76(-1.24%)
Apr 01, 2020 228.95 237.20 220.21 223.33 2,465,021 -16.67(-6.95%)
Mar 31, 2020 252.25 254.99 238.09 240.00 2,785,796 -15.30(-5.99%)
Mar 30, 2020 246.46 257.93 241.24 255.30 2,129,339 +14.08(+5.84%)
Mar 27, 2020 253.35 262.88 240.40 241.22 3,203,200 -19.12(-7.34%)
Mar 26, 2020 240.18 260.98 235.00 260.34 3,166,664 +26.79(+11.47%)
Mar 25, 2020 231.82 250.11 228.31 233.55 2,836,005 +2.91(+1.26%)
Mar 24, 2020 209.49 232.63 207.37 230.64 2,921,320 +37.79(+19.60%)
Mar 23, 2020 190.68 199.95 185.84 192.85 3,026,246 +4.96(+2.64%)
Mar 20, 2020 200.01 224.14 187.11 187.89 3,904,500 -7.12(-3.65%)
Mar 19, 2020 190.52 201.40 187.02 195.01 3,342,726 +0.87(+0.45%)
Mar 18, 2020 203.44 215.34 181.38 194.14 3,604,444 -35.16(-15.33%)
Mar 17, 2020 217.07 237.82 203.73 229.30 3,669,508 +15.76(+7.38%)
Mar 16, 2020 223.82 245.77 213.08 213.54 3,095,268 -48.24(-18.43%)
Mar 13, 2020 254.00 262.94 242.63 261.78 2,692,000 +23.93(+10.06%)
Mar 12, 2020 257.07 265.59 237.45 237.85 3,683,564 -38.78(-14.02%)
Mar 11, 2020 278.54 284.49 272.58 276.63 3,144,753 -10.94(-3.80%)
Mar 10, 2020 275.68 287.86 267.44 287.57 2,372,448 +19.97(+7.46%)
Mar 09, 2020 273.00 283.26 267.23 267.60 2,648,754 -26.81(-9.11%)
Mar 06, 2020 290.77 298.67 285.25 294.41 2,048,800 -4.72(-1.58%)
Mar 05, 2020 297.85 309.65 296.00 299.13 2,034,579 -7.11(-2.32%)
Mar 04, 2020 298.87 306.30 293.80 306.24 1,915,573 +14.78(+5.07%)
Mar 03, 2020 300.30 308.30 288.59 291.46 2,509,085 -8.87(-2.95%)
Mar 02, 2020 296.64 300.55 284.02 300.33 2,346,294 +6.90(+2.35%)
Feb 28, 2020 275.00 294.45 273.66 293.43 3,199,200 +7.73(+2.71%)
Feb 27, 2020 285.64 293.76 282.01 285.70 2,869,449 -10.90(-3.67%)
Feb 26, 2020 296.24 304.63 294.62 296.60 2,379,580 +4.38(+1.50%)
Feb 25, 2020 305.82 306.90 289.39 292.22 2,549,142 -8.24(-2.74%)
Feb 24, 2020 299.20 305.31 295.12 300.46 3,091,058 -16.34(-5.16%)
Feb 21, 2020 326.22 327.04 315.24 316.80 2,161,300 -11.69(-3.56%)
Feb 20, 2020 331.95 334.04 324.02 328.49 1,885,183 -5.36(-1.61%)
Feb 19, 2020 331.18 335.41 330.30 333.85 1,539,094 +8.51(+2.62%)
Feb 18, 2020 323.24 332.00 323.00 325.34 2,749,828 -13.96(-4.11%)
Feb 14, 2020 341.49 344.21 336.76 339.30 1,109,900 -2.28(-0.67%)
Feb 13, 2020 335.05 344.32 333.62 341.58 2,110,205 +6.96(+2.08%)
Feb 12, 2020 328.00 335.18 328.00 334.62 1,685,275 +8.95(+2.75%)
Feb 11, 2020 322.87 326.83 322.87 325.67 1,519,538 +5.84(+1.83%)
Feb 10, 2020 313.98 319.89 313.00 319.83 1,088,406 +4.43(+1.40%)
Feb 07, 2020 320.63 321.28 314.72 315.40 1,602,800 -8.12(-2.51%)
Feb 06, 2020 326.00 326.85 323.00 323.52 1,261,919 -2.10(-0.64%)
Feb 05, 2020 331.23 332.53 323.70 325.62 2,156,634 +0.22(+0.07%)
Feb 04, 2020 316.56 326.82 316.12 325.40 2,529,606 +16.96(+5.50%)
Feb 03, 2020 300.00 309.58 300.00 308.44 1,945,409 +10.23(+3.43%)
Jan 31, 2020 308.00 308.97 297.27 298.21 2,436,400 -12.74(-4.10%)
Jan 30, 2020 318.40 319.00 305.76 310.95 3,942,636 +12.73(+4.27%)
Jan 29, 2020 302.23 303.99 295.91 298.22 1,808,016 -3.47(-1.15%)
Jan 28, 2020 298.78 303.25 293.36 301.69 1,814,580 +4.81(+1.62%)
Jan 27, 2020 297.03 298.68 292.69 296.88 1,910,923 -9.66(-3.15%)
Jan 24, 2020 315.89 316.73 303.71 306.54 1,632,500 -5.88(-1.88%)
Jan 23, 2020 312.00 312.68 307.55 312.42 1,555,570 +1.08(+0.35%)
Jan 22, 2020 311.00 315.36 310.75 311.34 1,503,517 +2.66(+0.86%)
Jan 21, 2020 308.19 311.91 307.31 308.68 1,500,034 +0.68(+0.22%)
Jan 17, 2020 307.05 308.49 302.16 308.00 1,929,900 +2.05(+0.67%)
Jan 16, 2020 301.82 307.26 300.95 305.95 1,606,817 +7.61(+2.55%)
Jan 15, 2020 299.28 300.55 296.72 298.34 1,082,948 -2.42(-0.80%)
Jan 14, 2020 300.14 304.37 296.74 300.76 1,731,924 +3.47(+1.17%)
Jan 13, 2020 294.38 297.33 292.51 297.29 1,399,419 +2.95(+1.00%)
Jan 10, 2020 299.11 301.28 292.95 294.34 1,405,100 -3.59(-1.20%)
Jan 09, 2020 302.12 303.88 293.50 297.93 1,374,759 -2.04(-0.68%)
Jan 08, 2020 297.48 301.67 295.20 299.97 1,553,701 +3.73(+1.26%)
Jan 07, 2020 291.74 298.54 291.38 296.24 1,559,467 +7.05(+2.44%)
Jan 06, 2020 289.79 292.03 287.54 289.19 1,340,545 -5.50(-1.87%)
Jan 03, 2020 292.05 296.81 291.72 294.69 962,200 -3.20(-1.07%)
Jan 02, 2020 295.78 299.80 294.49 297.89 1,506,415 +5.49(+1.88%)
Dec 31, 2019 292.39 292.59 288.52 292.40 915,300 -0.14(-0.05%)
Dec 30, 2019 292.51 293.21 287.64 292.54 850,593 -1.16(-0.39%)
Dec 27, 2019 295.92 296.37 292.77 293.70 608,200 -1.22(-0.41%)
Dec 26, 2019 294.97 295.32 293.14 294.92 622,032 +0.44(+0.15%)
Dec 24, 2019 295.69 296.08 292.11 294.48 386,600 +0.03(+0.01%)
Dec 23, 2019 298.38 299.00 294.27 294.45 1,160,884 -2.96(-1.00%)
Dec 20, 2019 297.79 299.39 293.72 297.41 3,350,900 +4.12(+1.40%)
Dec 19, 2019 290.61 293.41 288.28 293.29 1,332,388 +5.27(+1.83%)
Dec 18, 2019 290.41 292.25 286.89 288.02 1,411,603 -2.55(-0.88%)
Dec 17, 2019 286.50 291.25 285.33 290.57 2,101,762 +6.32(+2.22%)
Dec 16, 2019 286.15 288.44 284.25 284.25 1,526,288 +2.30(+0.82%)
Dec 13, 2019 283.89 288.87 280.51 281.95 2,278,600 -2.75(-0.97%)
Dec 12, 2019 274.45 285.53 274.09 284.70 1,827,582 +9.30(+3.38%)
Dec 11, 2019 268.75 276.05 268.52 275.40 1,557,905 +6.41(+2.38%)
Dec 10, 2019 268.50 271.63 267.18 268.99 1,183,024 +0.97(+0.36%)
Dec 09, 2019 271.31 272.21 267.06 268.02 1,027,204 -1.84(-0.68%)
Dec 06, 2019 268.00 272.58 266.85 269.86 1,358,800 +5.04(+1.90%)
Dec 05, 2019 264.65 265.25 262.43 264.82 1,103,840 +1.95(+0.74%)
Dec 04, 2019 262.75 264.44 261.37 262.87 1,207,264 +5.03(+1.95%)
Dec 03, 2019 256.79 261.60 255.50 257.84 1,625,130 -5.10(-1.94%)
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.