Lam Research (NQ: LRCX )

638.74 USD -4.74 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 228.93 233.30 227.29 231.11 1,563,677 +1.03(+0.45%)
Sep 27, 2019 238.81 238.81 227.46 230.08 2,941,300 -12.75(-5.25%)
Sep 26, 2019 241.85 244.98 241.10 242.83 1,696,215 +1.23(+0.51%)
Sep 25, 2019 232.99 241.96 232.77 241.60 1,744,017 +5.74(+2.43%)
Sep 24, 2019 239.20 240.00 234.32 235.86 1,822,257 -2.38(-1.00%)
Sep 23, 2019 235.00 240.09 234.38 238.24 1,261,262 +2.93(+1.25%)
Sep 20, 2019 237.21 239.40 233.31 235.31 3,483,600 -1.55(-0.65%)
Sep 19, 2019 238.80 238.90 235.35 236.86 1,273,169 -0.78(-0.33%)
Sep 18, 2019 235.01 238.69 234.32 237.64 1,496,455 +0.86(+0.36%)
Sep 17, 2019 234.19 236.80 232.40 236.78 1,437,665 +1.84(+0.78%)
Sep 16, 2019 232.79 237.08 230.62 234.94 1,159,619 -0.62(-0.26%)
Sep 13, 2019 236.63 237.90 233.94 235.56 1,598,100 +0.69(+0.29%)
Sep 12, 2019 235.00 236.34 231.69 234.87 1,230,823 +1.07(+0.46%)
Sep 11, 2019 232.18 234.75 230.56 233.80 1,828,688 +1.86(+0.80%)
Sep 10, 2019 229.65 232.00 226.49 231.94 1,727,396 +1.60(+0.69%)
Sep 09, 2019 229.72 232.64 228.17 230.34 2,194,795 +2.42(+1.06%)
Sep 06, 2019 227.11 229.94 225.10 227.92 1,680,700 +1.18(+0.52%)
Sep 05, 2019 227.17 232.26 225.54 226.74 2,837,340 +5.14(+2.32%)
Sep 04, 2019 215.28 222.22 215.23 221.60 2,403,284 +8.66(+4.07%)
Sep 03, 2019 211.00 214.01 209.02 212.94 1,852,928 +2.43(+1.15%)
Aug 30, 2019 211.38 213.05 209.34 210.51 1,194,300 +2.85(+1.37%)
Aug 29, 2019 207.00 210.00 206.28 207.66 1,817,489 +4.38(+2.15%)
Aug 28, 2019 199.66 203.81 197.16 203.28 1,195,416 +3.51(+1.76%)
Aug 27, 2019 203.43 203.43 198.14 199.77 1,291,691 -1.57(-0.78%)
Aug 26, 2019 204.32 205.53 200.04 201.34 1,250,233 +0.95(+0.47%)
Aug 23, 2019 207.65 209.50 199.75 200.39 2,031,500 -10.07(-4.78%)
Aug 22, 2019 208.18 211.52 206.06 210.46 990,600 +2.47(+1.19%)
Aug 21, 2019 209.11 209.58 206.92 207.99 927,981 +1.23(+0.59%)
Aug 20, 2019 208.21 208.73 205.33 206.76 854,912 -1.29(-0.62%)
Aug 19, 2019 210.00 211.21 207.15 208.05 1,395,043 +2.94(+1.43%)
Aug 16, 2019 198.93 206.33 198.37 205.11 2,001,400 +6.18(+3.11%)
Aug 15, 2019 199.73 200.94 196.45 198.93 1,042,346 +0.43(+0.22%)
Aug 14, 2019 199.35 201.54 197.26 198.50 1,920,330 -7.19(-3.50%)
Aug 13, 2019 196.31 206.55 195.09 205.69 2,327,935 +9.38(+4.78%)
Aug 12, 2019 194.39 197.18 193.80 196.31 1,306,010 +0.99(+0.51%)
Aug 09, 2019 199.34 200.28 194.42 195.32 1,880,000 -6.16(-3.06%)
Aug 08, 2019 201.01 202.39 198.37 201.48 1,732,689 +5.05(+2.57%)
Aug 07, 2019 192.45 197.35 190.71 196.43 2,144,220 +1.91(+0.98%)
Aug 06, 2019 197.23 199.66 193.12 194.52 2,004,031 +0.99(+0.51%)
Aug 05, 2019 197.76 198.76 191.62 193.53 2,281,617 -10.56(-5.17%)
Aug 02, 2019 204.32 205.91 200.47 204.09 2,424,500 -1.67(-0.81%)
Aug 01, 2019 207.89 217.70 204.04 205.76 2,974,749 -2.85(-1.37%)
Jul 31, 2019 210.70 212.36 206.16 208.61 2,651,777 -2.71(-1.28%)
Jul 30, 2019 208.63 212.73 207.56 211.32 955,875 +0.50(+0.24%)
Jul 29, 2019 210.31 211.17 207.85 210.82 1,092,114 +0.07(+0.03%)
Jul 26, 2019 211.45 212.90 209.55 210.75 1,124,800 +0.00(+0.00%)
Jul 25, 2019 213.68 214.27 210.07 210.75 2,084,171 -6.23(-2.87%)
Jul 24, 2019 210.00 218.49 209.01 216.98 3,140,068 +7.22(+3.44%)
Jul 23, 2019 207.60 210.00 206.36 209.76 1,949,539 +2.55(+1.23%)
Jul 22, 2019 202.88 207.87 202.87 207.21 2,357,968 +8.74(+4.40%)
Jul 19, 2019 200.29 200.80 196.93 198.47 1,531,900 +0.24(+0.12%)
Jul 18, 2019 193.08 200.10 192.16 198.23 2,108,901 +6.51(+3.40%)
Jul 17, 2019 190.45 192.50 188.11 191.72 1,579,812 +1.91(+1.01%)
Jul 16, 2019 191.07 192.56 189.40 189.81 1,109,123 -2.94(-1.53%)
Jul 15, 2019 192.36 193.74 191.09 192.75 1,009,150 +1.51(+0.79%)
Jul 12, 2019 186.47 192.81 185.47 191.24 1,975,300 +6.35(+3.43%)
Jul 11, 2019 185.74 185.74 182.32 184.89 1,612,980 +0.67(+0.36%)
Jul 10, 2019 185.35 189.58 183.72 184.22 1,778,188 +1.14(+0.62%)
Jul 09, 2019 180.09 184.04 179.91 183.08 1,743,839 +1.68(+0.93%)
Jul 08, 2019 179.20 182.42 178.92 181.40 1,496,574 -2.24(-1.22%)
Jul 05, 2019 183.18 184.17 181.10 183.64 1,953,700 -1.22(-0.66%)
Jul 03, 2019 187.39 187.89 184.59 184.86 1,048,000 -2.33(-1.24%)
Jul 02, 2019 190.97 190.97 185.52 187.19 1,526,290 -3.81(-1.99%)
Jul 01, 2019 194.57 197.95 189.12 191.00 2,374,519 +3.16(+1.68%)
Jun 28, 2019 189.69 189.74 187.09 187.84 2,336,700 +1.71(+0.92%)
Jun 27, 2019 182.89 186.79 182.75 186.13 1,891,165 +4.85(+2.68%)
Jun 26, 2019 179.37 182.54 178.59 181.28 1,994,011 +5.46(+3.11%)
Jun 25, 2019 181.23 181.62 175.58 175.82 2,078,297 -5.18(-2.86%)
Jun 24, 2019 182.09 182.97 180.61 181.00 1,678,358 -2.03(-1.11%)
Jun 21, 2019 182.69 185.00 182.43 183.03 1,991,600 -0.93(-0.51%)
Jun 20, 2019 185.08 186.49 182.35 183.96 1,126,915 +2.54(+1.40%)
Jun 19, 2019 181.66 183.37 179.42 181.42 1,233,973 +0.98(+0.54%)
Jun 18, 2019 174.98 184.05 174.43 180.44 2,369,619 +7.93(+4.60%)
Jun 17, 2019 176.79 176.79 172.38 172.51 1,971,849 -4.29(-2.43%)
Jun 14, 2019 176.32 177.46 173.50 176.80 2,187,600 -3.39(-1.88%)
Jun 13, 2019 180.84 182.21 178.75 180.19 1,646,892 +0.31(+0.17%)
Jun 12, 2019 183.37 184.22 178.82 179.88 2,686,021 -10.04(-5.29%)
Jun 11, 2019 194.91 195.29 189.37 189.92 1,477,963 -1.25(-0.65%)
Jun 10, 2019 188.09 193.77 188.09 191.17 1,688,989 +4.49(+2.41%)
Jun 07, 2019 185.63 189.26 184.63 186.68 1,619,300 +2.04(+1.10%)
Jun 06, 2019 182.35 185.25 181.65 184.64 1,588,918 +2.32(+1.27%)
Jun 05, 2019 181.16 183.16 178.93 182.32 1,946,805 +1.90(+1.05%)
Jun 04, 2019 174.54 180.80 172.76 180.42 2,398,600 +5.23(+2.99%)
Jun 03, 2019 175.48 177.45 171.04 175.19 2,412,624 +0.58(+0.33%)
May 31, 2019 176.31 177.94 174.53 174.61 1,576,700 -4.01(-2.24%)
May 30, 2019 177.95 182.20 177.52 178.62 1,262,970 +1.02(+0.57%)
May 29, 2019 177.13 178.40 174.70 177.60 2,566,205 -1.32(-0.74%)
May 28, 2019 183.54 184.00 178.65 178.92 2,552,689 -2.98(-1.64%)
May 24, 2019 186.78 187.98 181.70 181.90 2,138,200 -3.55(-1.91%)
May 23, 2019 183.80 185.88 182.27 185.45 1,849,473 -1.73(-0.92%)
May 22, 2019 185.38 188.53 185.15 187.18 1,132,483 +0.27(+0.14%)
May 21, 2019 186.61 188.61 185.49 186.91 2,031,371 +3.80(+2.08%)
May 20, 2019 188.64 189.65 182.74 183.11 3,243,850 -11.05(-5.69%)
May 17, 2019 193.09 200.00 193.00 194.16 2,444,100 -0.30(-0.15%)
May 16, 2019 192.04 196.48 190.66 194.46 1,761,521 -1.02(-0.52%)
May 15, 2019 191.16 197.90 190.65 195.48 1,608,638 +3.04(+1.58%)
May 14, 2019 190.46 194.06 189.47 192.44 1,625,882 +4.14(+2.20%)
May 13, 2019 191.30 192.01 186.94 188.30 2,856,448 -9.60(-4.85%)
May 10, 2019 197.09 199.50 193.92 197.90 1,756,300 -0.73(-0.37%)
May 09, 2019 196.00 199.97 193.03 198.63 1,938,991 -1.08(-0.54%)
May 08, 2019 198.50 201.70 197.09 199.71 1,554,927 -0.23(-0.12%)
May 07, 2019 200.89 201.91 194.85 199.94 2,934,012 -4.60(-2.25%)
May 06, 2019 200.33 205.28 198.75 204.54 1,283,029 -3.24(-1.56%)
May 03, 2019 207.39 208.81 206.17 207.78 1,257,700 +0.94(+0.45%)
May 02, 2019 203.96 207.38 203.40 206.84 1,340,034 +2.88(+1.41%)
May 01, 2019 208.04 209.04 203.89 203.96 1,136,834 -3.47(-1.67%)
Apr 30, 2019 206.23 208.80 205.29 207.43 1,604,361 +1.31(+0.64%)
Apr 29, 2019 206.73 207.73 204.38 206.12 1,607,679 -0.27(-0.13%)
Apr 26, 2019 203.00 207.19 199.60 206.39 2,865,300 +1.31(+0.64%)
Apr 25, 2019 203.00 209.50 202.50 205.08 4,758,032 +9.64(+4.93%)
Apr 24, 2019 195.15 199.98 194.59 195.44 2,600,783 +0.66(+0.34%)
Apr 23, 2019 195.00 196.24 193.40 194.78 2,048,515 -0.44(-0.23%)
Apr 22, 2019 196.29 196.75 193.09 195.22 1,177,077 +0.45(+0.23%)
Apr 18, 2019 196.73 197.28 194.47 194.77 1,409,800 -1.52(-0.77%)
Apr 17, 2019 197.34 197.97 194.29 196.29 1,647,045 +1.67(+0.86%)
Apr 16, 2019 194.50 196.88 193.87 194.62 1,551,070 +1.81(+0.94%)
Apr 15, 2019 193.38 193.38 189.95 192.81 1,419,348 -1.27(-0.65%)
Apr 12, 2019 194.11 195.30 192.47 194.08 1,161,900 +2.77(+1.45%)
Apr 11, 2019 191.31 193.47 190.50 191.31 1,194,245 +0.47(+0.25%)
Apr 10, 2019 189.80 191.61 188.60 190.84 1,450,500 +0.38(+0.20%)
Apr 09, 2019 191.82 191.95 189.17 190.46 1,733,571 -3.12(-1.61%)
Apr 08, 2019 193.60 194.62 191.34 193.58 1,713,232 -1.57(-0.80%)
Apr 05, 2019 193.21 195.79 192.00 195.15 2,146,700 +4.12(+2.16%)
Apr 04, 2019 189.59 193.82 189.31 191.03 2,142,696 -0.51(-0.27%)
Apr 03, 2019 187.63 193.08 186.23 191.54 3,243,681 +7.28(+3.95%)
Apr 02, 2019 185.07 185.81 183.02 184.26 1,361,781 -0.44(-0.24%)
Apr 01, 2019 182.00 185.01 181.45 184.70 1,814,563 +5.69(+3.18%)
Mar 29, 2019 177.77 179.79 177.08 179.01 1,583,000 +3.33(+1.90%)
Mar 28, 2019 177.77 178.99 174.11 175.68 1,665,511 -1.96(-1.10%)
Mar 27, 2019 180.17 180.80 177.10 177.64 1,389,289 -2.41(-1.34%)
Mar 26, 2019 179.74 182.70 179.00 180.05 1,649,891 +0.96(+0.54%)
Mar 25, 2019 179.03 180.80 176.93 179.09 1,258,845 -0.36(-0.20%)
Mar 22, 2019 182.31 184.44 178.98 179.45 2,204,700 -4.35(-2.37%)
Mar 21, 2019 175.79 186.59 175.79 183.80 3,103,014 +8.06(+4.59%)
Mar 20, 2019 179.17 180.69 174.60 175.74 2,066,593 -3.61(-2.01%)
Mar 19, 2019 180.28 182.33 178.99 179.35 2,088,324 -0.85(-0.47%)
Mar 18, 2019 181.82 183.37 178.51 180.20 2,033,656 -2.19(-1.20%)
Mar 15, 2019 181.34 187.96 180.35 182.39 6,122,500 +5.86(+3.32%)
Mar 14, 2019 171.00 178.43 171.00 176.53 3,623,484 +6.12(+3.59%)
Mar 13, 2019 173.11 173.11 170.01 170.41 2,156,237 -1.65(-0.96%)
Mar 12, 2019 172.86 173.21 170.90 172.06 1,635,260 +0.05(+0.03%)
Mar 11, 2019 169.63 173.08 169.52 172.01 2,029,473 +3.18(+1.88%)
Mar 08, 2019 164.70 169.41 163.60 168.83 1,943,800 +1.67(+1.00%)
Mar 07, 2019 168.51 168.54 164.89 167.16 2,446,736 -2.03(-1.20%)
Mar 06, 2019 173.50 173.93 168.18 169.19 3,012,429 -4.35(-2.51%)
Mar 05, 2019 176.96 177.27 172.25 173.54 2,571,684 -4.23(-2.38%)
Mar 04, 2019 177.35 180.29 176.56 177.77 2,278,160 +1.02(+0.58%)
Mar 01, 2019 177.67 179.06 175.89 176.75 1,513,600 +0.66(+0.37%)
Feb 28, 2019 176.16 177.04 174.90 176.09 1,659,744 -1.11(-0.63%)
Feb 27, 2019 177.64 178.21 174.32 177.20 1,758,555 -1.36(-0.76%)
Feb 26, 2019 178.89 180.32 178.20 178.56 1,505,561 -1.04(-0.58%)
Feb 25, 2019 182.30 182.38 179.42 179.60 1,837,815 +0.38(+0.21%)
Feb 22, 2019 176.44 179.91 175.10 179.22 2,710,300 +0.40(+0.22%)
Feb 21, 2019 182.19 182.84 178.57 178.82 1,914,107 -3.39(-1.86%)
Feb 20, 2019 181.17 183.20 180.56 182.21 2,112,774 +1.90(+1.05%)
Feb 19, 2019 180.94 183.00 180.22 180.31 1,551,617 -0.78(-0.43%)
Feb 15, 2019 182.02 183.15 179.34 181.09 2,313,800 -0.24(-0.13%)
Feb 14, 2019 180.06 185.24 180.06 181.33 1,932,247 +0.32(+0.18%)
Feb 13, 2019 180.08 182.96 179.28 181.01 2,024,704 +1.76(+0.98%)
Feb 12, 2019 178.00 180.14 177.30 179.25 1,962,256 +3.33(+1.89%)
Feb 11, 2019 175.63 177.00 174.84 175.92 1,682,803 +0.62(+0.35%)
Feb 08, 2019 172.68 175.64 171.65 175.30 1,704,100 -0.42(-0.24%)
Feb 07, 2019 175.01 176.70 173.26 175.72 2,165,564 -1.38(-0.78%)
Feb 06, 2019 174.33 180.52 174.00 177.10 3,379,358 +3.41(+1.96%)
Feb 05, 2019 172.58 174.44 171.70 173.69 2,350,305 +0.53(+0.31%)
Feb 04, 2019 172.45 173.95 170.88 173.16 1,736,528 +0.39(+0.23%)
Feb 01, 2019 170.20 173.50 169.43 172.77 2,891,600 +3.19(+1.88%)
Jan 31, 2019 169.61 172.90 167.86 169.58 3,047,226 -1.35(-0.79%)
Jan 30, 2019 167.43 172.53 166.65 170.93 3,878,559 +5.94(+3.60%)
Jan 29, 2019 169.34 169.97 163.91 164.99 3,418,731 -1.07(-0.64%)
Jan 28, 2019 160.00 167.00 158.99 166.06 4,513,442 +0.57(+0.34%)
Jan 25, 2019 163.03 166.81 159.75 165.49 7,159,700 +4.29(+2.66%)
Jan 24, 2019 150.25 162.18 150.02 161.20 13,409,678 +21.87(+15.70%)
Jan 23, 2019 140.67 142.27 137.58 139.33 3,465,152 -0.56(-0.40%)
Jan 22, 2019 146.35 146.53 138.43 139.89 3,724,209 -7.66(-5.19%)
Jan 18, 2019 143.29 149.88 143.10 147.55 3,780,200 +5.79(+4.08%)
Jan 17, 2019 137.97 141.95 136.65 141.76 1,844,464 +3.01(+2.17%)
Jan 16, 2019 140.14 141.75 138.64 138.75 1,914,348 -1.25(-0.89%)
Jan 15, 2019 141.32 142.36 138.88 140.00 1,453,874 -0.43(-0.31%)
Jan 14, 2019 142.25 142.32 138.63 140.43 3,238,538 -3.68(-2.55%)
Jan 11, 2019 143.95 147.07 142.90 144.11 2,281,300 -0.46(-0.32%)
Jan 10, 2019 143.09 145.57 141.39 144.57 1,968,323 +0.57(+0.40%)
Jan 09, 2019 138.71 144.67 138.28 144.00 3,296,456 +7.07(+5.16%)
Jan 08, 2019 140.23 140.47 133.36 136.93 2,746,291 -2.36(-1.69%)
Jan 07, 2019 138.47 141.07 137.39 139.29 1,389,050 +1.23(+0.89%)
Jan 04, 2019 134.09 138.24 133.35 138.06 2,127,000 +6.43(+4.88%)
Jan 03, 2019 135.20 136.35 131.35 131.63 2,109,593 -6.67(-4.82%)
Jan 02, 2019 133.46 139.65 133.40 138.30 1,711,404 +2.13(+1.56%)
Dec 31, 2018 136.78 137.90 134.31 136.17 1,597,300 +0.75(+0.55%)
Dec 28, 2018 133.60 138.04 133.32 135.42 2,286,800 +2.14(+1.61%)
Dec 27, 2018 127.91 133.29 127.51 133.28 1,812,821 +2.44(+1.86%)
Dec 26, 2018 124.97 130.94 122.64 130.84 3,238,836 +7.56(+6.13%)
Dec 24, 2018 126.57 127.42 123.22 123.28 1,305,200 -3.88(-3.05%)
Dec 21, 2018 129.11 131.99 126.74 127.16 3,913,100 -1.15(-0.90%)
Dec 20, 2018 132.12 132.95 126.65 128.31 4,332,673 -2.81(-2.14%)
Dec 19, 2018 135.59 140.43 129.93 131.12 3,620,966 -6.81(-4.94%)
Dec 18, 2018 137.03 142.35 136.28 137.93 2,438,020 +2.25(+1.66%)
Dec 17, 2018 135.03 139.18 133.94 135.68 2,424,503 +0.31(+0.23%)
Dec 14, 2018 136.13 137.47 133.92 135.37 3,384,800 -3.39(-2.44%)
Dec 13, 2018 139.51 140.56 137.73 138.76 1,664,085 +0.31(+0.22%)
Dec 12, 2018 141.07 141.76 137.40 138.45 3,016,081 +0.16(+0.12%)
Dec 11, 2018 140.41 144.77 137.39 138.29 2,116,325 +0.47(+0.34%)
Dec 10, 2018 137.31 139.22 135.16 137.82 2,734,019 -0.21(-0.15%)
Dec 07, 2018 145.62 145.69 137.44 138.03 3,084,500 -7.70(-5.28%)
Dec 06, 2018 145.00 147.41 142.05 145.73 5,565,145 -3.96(-2.65%)
Dec 04, 2018 158.53 159.00 148.51 149.69 5,228,100 -11.33(-7.04%)
Dec 03, 2018 161.00 162.87 158.25 161.02 3,683,661 +4.06(+2.59%)
Nov 30, 2018 153.00 157.18 150.83 156.96 3,687,800 +4.21(+2.76%)
Nov 29, 2018 152.32 154.92 151.82 152.75 1,929,215 -1.09(-0.71%)
Nov 28, 2018 147.59 153.92 145.01 153.84 3,195,718 +7.01(+4.77%)
Nov 27, 2018 145.41 147.79 144.89 146.83 2,009,822 +0.03(+0.02%)
Nov 26, 2018 146.50 146.96 144.17 146.80 1,562,870 +2.86(+1.99%)
Nov 23, 2018 142.89 147.21 142.89 143.94 866,900 -0.58(-0.40%)
Nov 21, 2018 144.52 144.52 144.52 0 +1.07(+0.75%)
Nov 20, 2018 140.24 149.11 139.87 143.45 5,228,158 -0.29(-0.20%)
Nov 19, 2018 146.89 148.58 143.55 143.74 2,528,073 -4.26(-2.88%)
Nov 16, 2018 142.52 150.66 141.62 148.00 3,791,000 +1.60(+1.09%)
Nov 15, 2018 142.17 147.78 141.60 146.40 3,209,765 +3.66(+2.56%)
Nov 14, 2018 145.62 147.66 141.58 142.74 2,439,916 -1.21(-0.84%)
Nov 13, 2018 145.07 147.13 143.11 143.95 2,885,611 +1.04(+0.73%)
Nov 12, 2018 145.55 146.01 142.07 142.91 2,434,085 -4.94(-3.34%)
Nov 09, 2018 149.57 150.86 146.89 147.85 1,872,100 -3.83(-2.53%)
Nov 08, 2018 149.87 153.31 149.24 151.68 1,245,942 -0.01(-0.01%)
Nov 07, 2018 153.99 154.00 151.17 151.69 2,577,496 -0.38(-0.25%)
Nov 06, 2018 146.78 152.39 146.50 152.07 3,237,001 +4.46(+3.02%)
Nov 05, 2018 151.32 151.50 145.46 147.61 2,217,825 -3.90(-2.57%)
Nov 02, 2018 152.93 154.10 150.07 151.51 2,911,600 -0.35(-0.23%)
Nov 01, 2018 142.64 152.04 142.49 151.86 5,791,142 +10.13(+7.15%)
Oct 31, 2018 141.66 143.07 140.22 141.73 2,805,638 +2.46(+1.77%)
Oct 30, 2018 135.83 141.08 134.86 139.27 4,017,990 +3.49(+2.57%)
Oct 29, 2018 140.78 142.52 133.42 135.78 3,766,762 -3.32(-2.39%)
Oct 26, 2018 138.46 142.26 136.56 139.10 3,769,900 -3.46(-2.43%)
Oct 25, 2018 141.00 144.05 139.39 142.56 3,134,607 +3.25(+2.33%)
Oct 24, 2018 144.25 145.23 139.15 139.31 3,910,389 -7.08(-4.84%)
Oct 23, 2018 139.60 147.66 139.58 146.39 3,865,389 +2.12(+1.47%)
Oct 22, 2018 146.73 147.59 143.64 144.27 2,741,191 -0.93(-0.64%)
Oct 19, 2018 145.62 148.55 144.42 145.20 4,117,600 +0.11(+0.08%)
Oct 18, 2018 145.68 146.54 143.40 145.09 4,326,671 -2.09(-1.42%)
Oct 17, 2018 152.50 153.96 146.20 147.18 8,785,155 +1.91(+1.31%)
Oct 16, 2018 144.22 146.45 143.27 145.27 4,527,235 +2.76(+1.94%)
Oct 15, 2018 142.00 144.19 140.36 142.51 2,699,793 -1.10(-0.77%)
Oct 12, 2018 142.98 146.64 140.77 143.61 3,765,300 +5.99(+4.35%)
Oct 11, 2018 140.78 142.88 135.99 137.62 3,971,636 -2.16(-1.55%)
Oct 10, 2018 142.40 143.67 138.76 139.78 4,552,743 -4.69(-3.25%)
Oct 09, 2018 145.62 146.00 141.35 144.47 3,902,452 -1.61(-1.10%)
Oct 08, 2018 147.20 149.11 145.30 146.08 2,440,351 -1.82(-1.23%)
Oct 05, 2018 148.77 150.45 146.80 147.90 2,336,500 -1.11(-0.74%)
Oct 04, 2018 150.97 151.00 147.63 149.01 2,698,182 -3.16(-2.08%)
Oct 03, 2018 151.84 153.31 150.22 152.17 1,674,543 +1.09(+0.72%)
Oct 02, 2018 149.50 154.85 149.28 151.08 2,803,355 +0.84(+0.56%)
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.