Lam Research (NQ: LRCX )

679.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 266.48 266.48 261.33 262.94 1,316,550 -3.89(-1.46%)
Nov 29, 2019 270.80 270.80 265.79 266.83 759,000 -4.11(-1.52%)
Nov 27, 2019 270.80 272.05 269.38 270.94 875,600 +1.37(+0.51%)
Nov 26, 2019 270.00 271.41 267.22 269.57 1,861,689 +0.56(+0.21%)
Nov 25, 2019 264.07 270.06 263.67 269.01 1,988,506 +7.03(+2.68%)
Nov 22, 2019 265.48 266.67 260.12 261.98 1,273,600 -1.92(-0.73%)
Nov 21, 2019 265.72 269.68 262.90 263.90 2,406,712 -10.23(-3.73%)
Nov 20, 2019 275.98 277.26 270.40 274.13 1,266,051 -2.63(-0.95%)
Nov 19, 2019 284.57 284.57 276.58 276.76 1,365,423 -5.94(-2.10%)
Nov 18, 2019 282.76 285.77 280.80 282.70 1,366,219 -0.98(-0.35%)
Nov 15, 2019 280.14 285.87 280.00 283.68 2,126,600 +8.59(+3.12%)
Nov 14, 2019 271.80 275.81 270.81 275.09 1,202,902 +2.63(+0.97%)
Nov 13, 2019 268.87 272.87 267.67 272.46 903,195 +2.45(+0.91%)
Nov 12, 2019 275.60 276.57 269.00 270.01 1,106,113 -1.25(-0.46%)
Nov 11, 2019 269.66 273.11 268.63 271.26 1,179,378 -1.42(-0.52%)
Nov 08, 2019 271.30 273.25 269.10 272.68 1,373,000 -1.43(-0.52%)
Nov 07, 2019 278.25 278.30 272.30 274.11 1,106,694 -1.40(-0.51%)
Nov 06, 2019 276.46 276.72 270.25 275.51 1,690,715 -2.44(-0.88%)
Nov 05, 2019 279.55 280.82 274.39 277.95 1,483,904 -0.15(-0.05%)
Nov 04, 2019 280.00 281.72 274.41 278.10 1,293,180 -0.16(-0.06%)
Nov 01, 2019 273.82 278.51 272.30 278.26 1,545,600 +7.22(+2.66%)
Oct 31, 2019 276.79 277.54 267.23 271.04 2,699,293 -6.52(-2.35%)
Oct 30, 2019 276.41 278.36 274.00 277.56 1,172,691 +1.07(+0.39%)
Oct 29, 2019 280.47 282.88 275.57 276.49 2,079,740 -4.76(-1.69%)
Oct 28, 2019 272.54 282.00 272.10 281.25 2,527,618 +11.20(+4.15%)
Oct 25, 2019 265.00 270.63 263.01 270.05 2,511,200 +4.45(+1.68%)
Oct 24, 2019 252.45 265.85 251.95 265.60 5,735,390 +32.42(+13.90%)
Oct 23, 2019 232.57 235.48 231.15 233.18 2,054,563 -1.73(-0.74%)
Oct 22, 2019 239.59 240.04 234.84 234.91 1,053,233 -3.55(-1.49%)
Oct 21, 2019 236.98 239.87 235.25 238.46 1,283,661 +4.76(+2.04%)
Oct 18, 2019 235.70 235.70 230.23 233.70 1,523,800 -2.40(-1.02%)
Oct 17, 2019 238.89 240.29 235.28 236.10 1,283,322 +1.34(+0.57%)
Oct 16, 2019 238.00 239.89 233.76 234.76 1,999,575 -7.29(-3.01%)
Oct 15, 2019 237.76 243.57 236.80 242.05 1,799,204 +5.77(+2.44%)
Oct 14, 2019 236.42 238.30 235.64 236.28 782,290 -0.81(-0.34%)
Oct 11, 2019 239.81 240.28 236.61 237.09 1,208,200 +2.47(+1.05%)
Oct 10, 2019 232.59 237.41 232.17 234.62 1,306,477 +1.83(+0.79%)
Oct 09, 2019 232.00 234.74 231.07 232.79 1,597,207 +5.09(+2.24%)
Oct 08, 2019 229.87 231.25 225.00 227.70 1,509,846 -4.44(-1.91%)
Oct 07, 2019 233.17 234.50 231.92 232.14 1,185,928 -1.13(-0.48%)
Oct 04, 2019 230.17 233.41 229.43 233.27 1,078,000 +4.22(+1.84%)
Oct 03, 2019 229.32 230.12 225.17 229.05 1,414,502 +1.05(+0.46%)
Oct 02, 2019 227.18 229.58 225.95 228.00 1,481,907 -2.39(-1.04%)
Oct 01, 2019 233.00 235.53 228.21 230.39 1,507,592 -0.72(-0.31%)
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%)
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.